Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 1.071 1.116 1.065 1.100 283,013 +0.04(+3.29%)
Nov 29, 2011 1.116 1.116 1.065 1.065 182,935 -0.05(-4.30%)
Nov 28, 2011 1.141 1.141 1.081 1.113 100,770 -0.01(-0.80%)
Nov 25, 2011 1.122 1.129 1.119 1.122 44,538 -0.01(-0.62%)
Nov 23, 2011 1.149 1.157 1.129 1.129 79,423 -0.02(-1.94%)
Nov 22, 2011 1.148 1.170 1.148 1.151 42,343 +0.01(+1.12%)
Nov 21, 2011 1.135 1.151 1.135 1.138 47,634 -0.01(-0.83%)
Nov 18, 2011 1.148 1.164 1.141 1.148 66,099 +0.00(+0.00%)
Nov 17, 2011 1.186 1.186 1.148 1.148 55,908 -0.04(-2.96%)
Nov 16, 2011 1.180 1.192 1.151 1.183 183,707 +0.00(+0.27%)
Nov 15, 2011 1.173 1.189 1.167 1.180 61,215 +0.00(+0.00%)
Nov 14, 2011 1.180 1.189 1.161 1.180 37,880 +0.01(+0.82%)
Nov 11, 2011 1.176 1.180 1.157 1.170 118,012 +0.00(+0.27%)
Nov 10, 2011 1.192 1.208 1.158 1.167 99,350 -0.01(-0.81%)
Nov 09, 2011 1.212 1.227 1.164 1.176 107,862 -0.06(-4.90%)
Nov 08, 2011 1.259 1.282 1.218 1.237 158,351 -0.03(-2.51%)
Nov 07, 2011 1.132 1.285 1.132 1.269 227,612 +0.14(+12.11%)
Nov 04, 2011 1.100 1.132 1.094 1.132 202,752 +0.03(+2.31%)
Nov 03, 2011 1.151 1.151 1.068 1.106 239,252 -0.04(-3.34%)
Nov 02, 2011 1.132 1.145 1.113 1.145 95,263 +0.03(+2.57%)
Nov 01, 2011 1.119 1.141 1.116 1.116 110,679 -0.04(-3.05%)
Oct 31, 2011 1.167 1.186 1.151 1.151 44,366 -0.03(-2.43%)
Oct 28, 2011 1.132 1.189 1.122 1.180 150,604 +0.04(+3.64%)
Oct 27, 2011 1.161 1.186 1.132 1.138 217,177 +0.00(+0.00%)
Oct 26, 2011 1.148 1.148 1.119 1.138 156,065 -0.01(-1.11%)
Oct 25, 2011 1.138 1.173 1.116 1.151 159,822 +0.01(+0.56%)
Oct 24, 2011 1.120 1.157 1.120 1.145 154,506 +0.03(+2.28%)
Oct 21, 2011 1.071 1.125 1.071 1.119 121,334 +0.05(+4.78%)
Oct 20, 2011 1.062 1.078 1.055 1.068 137,095 -0.00(-0.30%)
Oct 19, 2011 1.058 1.071 1.052 1.071 83,783 +0.01(+0.60%)
Oct 18, 2011 1.046 1.078 1.039 1.065 261,390 +0.02(+1.83%)
Oct 17, 2011 1.043 1.055 1.039 1.046 154,625 +0.01(+0.61%)
Oct 14, 2011 1.068 1.084 1.039 1.039 185,272 -0.03(-2.69%)
Oct 13, 2011 1.043 1.071 1.043 1.068 142,411 +0.02(+1.52%)
Oct 12, 2011 1.049 1.068 1.036 1.052 164,543 -0.01(-0.60%)
Oct 11, 2011 1.033 1.068 1.020 1.058 151,576 +0.02(+1.53%)
Oct 10, 2011 1.036 1.049 1.017 1.043 291,595 +0.02(+1.55%)
Oct 07, 2011 1.055 1.074 1.023 1.027 265,941 -0.04(-3.59%)
Oct 06, 2011 1.049 1.078 1.049 1.065 140,379 +0.00(+0.30%)
Oct 05, 2011 1.087 1.090 1.036 1.062 281,646 -0.03(-2.63%)
Oct 04, 2011 1.119 1.123 1.055 1.090 459,861 -0.03(-2.56%)
Oct 03, 2011 1.180 1.205 1.119 1.119 1,085,787 -0.09(-7.14%)
Sep 30, 2011 1.180 1.205 1.180 1.205 155,842 +0.01(+1.07%)
Sep 29, 2011 1.202 1.212 1.180 1.192 350,389 +0.01(+0.54%)
Sep 28, 2011 1.199 1.202 1.176 1.186 480,979 -0.02(-1.33%)
Sep 27, 2011 1.231 1.234 1.196 1.202 79,373 -0.01(-0.53%)
Sep 26, 2011 1.250 1.250 1.208 1.208 104,948 -0.03(-2.07%)
Sep 23, 2011 1.196 1.243 1.196 1.234 177,864 +0.03(+2.38%)
Sep 22, 2011 1.240 1.272 1.202 1.205 517,285 -0.07(-5.74%)
Sep 21, 2011 1.266 1.294 1.266 1.278 59,092 +0.01(+0.50%)
Sep 20, 2011 1.272 1.285 1.266 1.272 75,342 -0.00(-0.25%)
Sep 19, 2011 1.263 1.291 1.243 1.275 85,361 +0.00(+0.25%)
Sep 16, 2011 1.288 1.314 1.272 1.272 129,542 -0.02(-1.72%)
Sep 15, 2011 1.345 1.350 1.275 1.294 190,360 -0.04(-3.10%)
Sep 14, 2011 1.333 1.355 1.298 1.336 112,865 +0.01(+0.48%)
Sep 13, 2011 1.314 1.333 1.291 1.329 53,007 +0.02(+1.46%)
Sep 12, 2011 1.301 1.320 1.272 1.310 145,099 -0.03(-1.91%)
Sep 09, 2011 1.328 1.349 1.288 1.336 138,312 +0.00(+0.00%)
Sep 08, 2011 1.333 1.345 1.333 1.336 69,107 +0.01(+0.72%)
Sep 07, 2011 1.304 1.339 1.269 1.326 154,841 +0.04(+3.23%)
Sep 06, 2011 1.253 1.298 1.253 1.285 113,144 +0.00(+0.25%)
Sep 02, 2011 1.263 1.310 1.259 1.282 158,116 +0.01(+0.50%)
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.