Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.460 2.485 2.420 2.471 278,834 +0.01(+0.56%)
Jan 30, 2013 2.405 2.471 2.401 2.457 268,794 +0.00(+0.00%)
Jan 29, 2013 2.384 2.474 2.375 2.457 472,398 +0.03(+1.14%)
Jan 28, 2013 2.467 2.485 2.374 2.429 678,312 -0.04(-1.55%)
Jan 25, 2013 2.478 2.495 2.453 2.467 338,792 +0.00(+0.00%)
Jan 24, 2013 2.460 2.492 2.440 2.467 321,466 +0.02(+0.85%)
Jan 23, 2013 2.485 2.485 2.426 2.446 750,428 -0.02(-0.84%)
Jan 22, 2013 2.481 2.495 2.457 2.467 662,835 -0.01(-0.56%)
Jan 18, 2013 2.498 2.509 2.464 2.481 720,337 -0.00(-0.14%)
Jan 17, 2013 2.429 2.547 2.429 2.485 1,298,414 +0.05(+1.85%)
Jan 16, 2013 2.474 2.474 2.426 2.440 364,819 -0.03(-1.12%)
Jan 15, 2013 2.412 2.493 2.388 2.467 479,143 +0.06(+2.45%)
Jan 14, 2013 2.370 2.512 2.336 2.408 1,450,389 +0.02(+1.02%)
Jan 11, 2013 2.322 2.388 2.322 2.384 629,767 +0.06(+2.69%)
Jan 10, 2013 2.343 2.343 2.308 2.322 374,169 -0.01(-0.30%)
Jan 09, 2013 2.332 2.365 2.325 2.329 551,772 +0.00(+0.00%)
Jan 08, 2013 2.270 2.356 2.270 2.329 494,455 +0.06(+2.44%)
Jan 07, 2013 2.287 2.339 2.218 2.273 1,003,864 +0.00(+0.00%)
Jan 04, 2013 2.148 2.384 2.131 2.273 921,368 +0.12(+5.81%)
Jan 03, 2013 2.093 2.183 2.076 2.148 638,121 +0.06(+2.65%)
Jan 02, 2013 2.086 2.124 2.069 2.093 702,295 +0.02(+0.83%)
Dec 31, 2012 2.072 2.124 2.062 2.076 805,988 -0.00(-0.17%)
Dec 28, 2012 2.083 2.100 2.072 2.079 128,879 -0.02(-1.15%)
Dec 27, 2012 2.110 2.110 2.079 2.103 111,348 +0.01(+0.33%)
Dec 26, 2012 2.079 2.103 2.069 2.096 173,638 +0.03(+1.34%)
Dec 24, 2012 2.055 2.079 2.050 2.069 107,259 +0.00(+0.00%)
Dec 21, 2012 2.121 2.155 2.069 2.069 408,856 -0.03(-1.32%)
Dec 20, 2012 2.076 2.110 2.069 2.096 439,310 +0.04(+1.85%)
Dec 19, 2012 2.051 2.093 2.051 2.058 831,469 +0.03(+1.54%)
Dec 18, 2012 1.999 2.041 1.985 2.027 538,350 +0.03(+1.56%)
Dec 17, 2012 1.975 2.027 1.961 1.996 770,922 +0.03(+1.77%)
Dec 14, 2012 1.979 1.982 1.951 1.961 295,975 -0.01(-0.70%)
Dec 13, 2012 1.958 1.993 1.916 1.975 968,005 +0.04(+1.97%)
Dec 12, 2012 1.837 1.961 1.833 1.937 2,628,991 +0.11(+6.27%)
Dec 11, 2012 1.760 1.826 1.760 1.823 359,062 +0.06(+3.54%)
Dec 10, 2012 1.795 1.795 1.753 1.760 365,569 -0.03(-1.55%)
Dec 07, 2012 1.778 1.788 1.760 1.788 324,542 +0.01(+0.78%)
Dec 06, 2012 1.785 1.798 1.774 1.774 99,926 -0.01(-0.58%)
Dec 05, 2012 1.798 1.798 1.781 1.785 77,463 -0.02(-0.96%)
Dec 04, 2012 1.816 1.816 1.788 1.802 74,257 -0.04(-2.07%)
Nov 30, 2012 1.819 1.840 1.795 1.840 286,977 +0.04(+2.12%)
Nov 29, 2012 1.809 1.819 1.788 1.802 361,131 +0.02(+1.17%)
Nov 28, 2012 1.792 1.802 1.778 1.781 135,661 -0.02(-0.96%)
Nov 27, 2012 1.802 1.822 1.780 1.798 188,699 -0.01(-0.77%)
Nov 26, 2012 1.805 1.840 1.792 1.812 323,676 +0.01(+0.58%)
Nov 23, 2012 1.788 1.812 1.788 1.802 90,469 +0.01(+0.39%)
Nov 21, 2012 1.781 1.809 1.771 1.795 318,118 +0.03(+1.77%)
Nov 20, 2012 1.746 1.771 1.733 1.764 218,708 +0.00(+0.20%)
Nov 19, 2012 1.778 1.805 1.733 1.760 378,555 +0.01(+0.79%)
Nov 16, 2012 1.677 1.778 1.636 1.746 693,990 +0.05(+3.07%)
Nov 15, 2012 1.739 1.739 1.681 1.695 869,713 -0.02(-1.38%)
Nov 14, 2012 1.762 1.803 1.718 1.718 509,965 -0.06(-3.24%)
Nov 13, 2012 1.800 1.862 1.776 1.776 625,494 -0.04(-2.24%)
Nov 12, 2012 1.830 1.867 1.806 1.817 272,504 -0.01(-0.37%)
Nov 09, 2012 1.800 1.844 1.800 1.823 284,652 +0.04(+2.28%)
Nov 08, 2012 1.800 1.800 1.783 1.783 344,527 -0.01(-0.38%)
Nov 07, 2012 1.827 1.830 1.783 1.789 519,030 -0.05(-2.58%)
Nov 06, 2012 1.833 1.867 1.827 1.837 476,241 +0.00(+0.18%)
Nov 05, 2012 1.878 1.878 1.823 1.833 399,582 -0.02(-0.92%)
Nov 02, 2012 1.888 1.888 1.803 1.850 662,461 -0.03(-1.80%)
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.