Skip to main content

Arbor Realty Trust (NY: ABR )

13.54 -0.08 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.8783 0.9281 0.8087 0.9049 443,742 +0.08(+9.64%)
Nov 26, 2008 0.8120 0.8584 0.7126 0.8253 912,058 -0.05(-6.04%)
Nov 25, 2008 0.6430 0.8783 0.6297 0.8783 899,585 +0.24(+36.60%)
Nov 24, 2008 0.6297 0.6762 0.5999 0.6430 685,641 +0.03(+4.30%)
Nov 21, 2008 0.6264 0.7126 0.5867 0.6165 981,761 -0.11(-15.45%)
Nov 20, 2008 0.9049 0.9446 0.5999 0.7292 2,042,449 -0.21(-22.54%)
Nov 19, 2008 1.226 1.230 0.8054 0.9413 1,694,638 -0.37(-28.46%)
Nov 18, 2008 1.200 1.316 1.077 1.316 1,135,928 +0.12(+10.28%)
Nov 17, 2008 1.260 1.372 1.160 1.193 473,562 -0.10(-7.69%)
Nov 14, 2008 1.405 1.405 1.216 1.293 704,142 -0.16(-11.16%)
Nov 13, 2008 1.359 1.455 1.077 1.455 1,293,898 +0.08(+5.78%)
Nov 12, 2008 1.313 1.389 1.147 1.376 1,411,815 +0.06(+4.80%)
Nov 11, 2008 1.344 1.369 1.250 1.313 1,382,393 +0.03(+2.19%)
Nov 10, 2008 1.406 1.531 1.281 1.284 934,768 -0.09(-6.59%)
Nov 07, 2008 1.375 1.547 1.353 1.375 927,386 -0.01(-0.90%)
Nov 06, 2008 1.544 1.547 1.375 1.388 704,396 -0.10(-6.72%)
Nov 05, 2008 1.578 1.672 1.416 1.488 1,160,850 -0.04(-2.86%)
Nov 04, 2008 1.525 1.531 1.328 1.531 2,094,873 +0.12(+8.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.