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

Arbor Realty Trust (NY: ABR )

13.38 +0.49 (+3.80%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 6, 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 (%)
Aug 31, 2011 1.340 1.402 1.340 1.343 109,041 -0.01(-0.49%)
Aug 30, 2011 1.281 1.370 1.215 1.350 187,917 +0.06(+4.32%)
Aug 29, 2011 1.251 1.301 1.235 1.294 231,468 +0.06(+4.51%)
Aug 26, 2011 1.232 1.255 1.205 1.238 264,380 -0.01(-0.79%)
Aug 25, 2011 1.318 1.318 1.235 1.248 259,777 -0.07(-5.24%)
Aug 24, 2011 1.301 1.330 1.288 1.317 209,452 +0.00(+0.25%)
Aug 23, 2011 1.212 1.343 1.199 1.314 240,982 +0.10(+7.82%)
Aug 22, 2011 1.205 1.220 1.199 1.219 190,699 +0.02(+1.37%)
Aug 19, 2011 1.232 1.248 1.199 1.202 439,458 -0.05(-3.68%)
Aug 18, 2011 1.281 1.281 1.199 1.248 398,900 -0.06(-4.52%)
Aug 17, 2011 1.288 1.320 1.284 1.307 152,397 +0.01(+1.02%)
Aug 16, 2011 1.294 1.310 1.271 1.294 132,342 -0.01(-0.76%)
Aug 15, 2011 1.294 1.314 1.278 1.304 137,284 +0.02(+1.79%)
Aug 12, 2011 1.274 1.314 1.232 1.281 90,737 +0.01(+0.52%)
Aug 11, 2011 1.228 1.281 1.199 1.274 380,979 +0.04(+3.19%)
Aug 10, 2011 1.225 1.258 1.205 1.235 124,143 -0.01(-0.53%)
Aug 09, 2011 1.304 1.274 1.173 1.242 258,364 +0.01(+0.53%)
Aug 08, 2011 1.304 1.310 1.225 1.235 756,734 -0.10(-7.39%)
Aug 05, 2011 1.327 1.389 1.297 1.333 832,148 -0.06(-4.47%)
Aug 04, 2011 1.429 1.471 1.379 1.396 176,773 -0.04(-2.52%)
Aug 03, 2011 1.409 1.636 1.388 1.432 174,937 +0.01(+0.69%)
Aug 02, 2011 1.396 1.445 1.393 1.422 124,938 +0.02(+1.17%)
Aug 01, 2011 1.416 1.445 1.376 1.406 230,716 +0.01(+0.94%)
Jul 29, 2011 1.458 1.458 1.393 1.393 204,848 -0.08(-5.15%)
Jul 28, 2011 1.393 1.521 1.393 1.468 221,493 +0.07(+5.18%)
Jul 27, 2011 1.425 1.448 1.366 1.396 347,403 -0.04(-2.97%)
Jul 26, 2011 1.452 1.475 1.439 1.439 124,861 -0.03(-1.79%)
Jul 25, 2011 1.511 1.521 1.465 1.465 182,869 -0.06(-3.67%)
Jul 22, 2011 1.537 1.544 1.514 1.521 57,845 +0.03(+1.98%)
Jul 21, 2011 1.501 1.527 1.478 1.491 140,392 +0.01(+0.44%)
Jul 20, 2011 1.475 1.501 1.422 1.485 135,475 +0.01(+0.89%)
Jul 19, 2011 1.471 1.498 1.462 1.471 115,447 +0.02(+1.13%)
Jul 18, 2011 1.465 1.478 1.445 1.455 138,934 -0.01(-0.90%)
Jul 15, 2011 1.481 1.488 1.458 1.468 107,556 -0.01(-0.89%)
Jul 14, 2011 1.534 1.534 1.481 1.481 113,791 -0.04(-2.59%)
Jul 13, 2011 1.524 1.527 1.508 1.521 179,888 +0.01(+0.65%)
Jul 12, 2011 1.514 1.540 1.511 1.511 71,376 -0.02(-1.08%)
Jul 11, 2011 1.534 1.550 1.511 1.527 147,776 -0.03(-2.10%)
Jul 08, 2011 1.537 1.563 1.534 1.560 77,374 +0.01(+0.42%)
Jul 07, 2011 1.540 1.577 1.531 1.554 240,276 +0.04(+2.38%)
Jul 06, 2011 1.560 1.573 1.511 1.517 258,285 -0.05(-3.14%)
Jul 05, 2011 1.560 1.577 1.540 1.567 95,751 -0.01(-0.42%)
Jul 01, 2011 1.534 1.577 1.527 1.573 81,350 +0.04(+2.35%)
Jun 30, 2011 1.537 1.550 1.531 1.537 79,313 +0.00(+0.00%)
Jun 29, 2011 1.547 1.573 1.537 1.537 134,565 +0.00(+0.21%)
Jun 28, 2011 1.514 1.596 1.514 1.534 151,856 +0.02(+1.30%)
Jun 27, 2011 1.504 1.557 1.504 1.514 109,924 +0.00(+0.22%)
Jun 24, 2011 1.521 1.540 1.491 1.511 236,704 -0.01(-0.65%)
Jun 23, 2011 1.465 1.534 1.465 1.521 163,605 +0.04(+2.66%)
Jun 22, 2011 1.465 1.514 1.455 1.481 362,166 +0.02(+1.12%)
Jun 21, 2011 1.445 1.471 1.435 1.465 74,375 +0.02(+1.59%)
Jun 20, 2011 1.429 1.455 1.429 1.442 175,869 +0.01(+0.69%)
Jun 17, 2011 1.442 1.458 1.399 1.432 230,268 +0.00(+0.23%)
Jun 16, 2011 1.465 1.488 1.412 1.429 300,298 -0.04(-2.47%)
Jun 15, 2011 1.379 1.481 1.379 1.465 485,987 +0.10(+6.95%)
Jun 14, 2011 1.386 1.429 1.284 1.370 1,031,394 -0.00(-0.24%)
Jun 13, 2011 1.718 1.718 1.330 1.373 1,535,908 -0.35(-20.23%)
Jun 10, 2011 1.672 1.737 1.652 1.721 246,648 +0.05(+2.95%)
Jun 09, 2011 1.642 1.701 1.636 1.672 183,745 +0.03(+1.80%)
Jun 08, 2011 1.636 1.675 1.611 1.642 115,024 +0.00(+0.00%)
Jun 07, 2011 1.668 1.682 1.626 1.642 101,402 -0.02(-1.19%)
Jun 06, 2011 1.652 1.675 1.583 1.662 147,879 +0.01(+0.60%)
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.