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: 7:00 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, 2012 1.766 1.786 1.742 1.786 295,637 +0.04(+2.12%)
Nov 29, 2012 1.756 1.766 1.736 1.749 372,028 +0.02(+1.17%)
Nov 28, 2012 1.739 1.749 1.726 1.729 139,754 -0.02(-0.96%)
Nov 27, 2012 1.749 1.769 1.728 1.746 194,393 -0.01(-0.77%)
Nov 26, 2012 1.753 1.786 1.739 1.759 333,443 +0.01(+0.58%)
Nov 23, 2012 1.736 1.759 1.736 1.749 93,199 +0.01(+0.39%)
Nov 21, 2012 1.729 1.756 1.719 1.742 327,717 +0.03(+1.77%)
Nov 20, 2012 1.695 1.719 1.682 1.712 225,308 +0.00(+0.20%)
Nov 19, 2012 1.726 1.753 1.682 1.709 389,978 +0.01(+0.79%)
Nov 16, 2012 1.628 1.726 1.588 1.695 714,932 +0.05(+3.07%)
Nov 15, 2012 1.688 1.688 1.632 1.645 895,957 -0.02(-1.38%)
Nov 14, 2012 1.711 1.750 1.668 1.668 525,353 -0.06(-3.24%)
Nov 13, 2012 1.747 1.808 1.724 1.724 644,369 -0.04(-2.24%)
Nov 12, 2012 1.776 1.813 1.753 1.763 280,726 -0.01(-0.37%)
Nov 09, 2012 1.747 1.790 1.747 1.770 293,241 +0.04(+2.28%)
Nov 08, 2012 1.747 1.747 1.730 1.730 354,924 -0.01(-0.38%)
Nov 07, 2012 1.773 1.776 1.730 1.737 534,692 -0.05(-2.58%)
Nov 06, 2012 1.780 1.813 1.773 1.783 490,612 +0.00(+0.18%)
Nov 05, 2012 1.823 1.823 1.770 1.780 411,639 -0.02(-0.92%)
Nov 02, 2012 1.832 1.832 1.750 1.796 682,451 -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.