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 (%)
Aug 31, 2012 1.885 1.905 1.875 1.892 122,571 +0.01(+0.35%)
Aug 30, 2012 1.878 1.892 1.878 1.885 60,639 +0.02(+1.06%)
Aug 29, 2012 1.859 1.898 1.859 1.865 220,661 +0.02(+1.25%)
Aug 27, 2012 1.816 1.865 1.816 1.842 84,149 +0.02(+0.90%)
Aug 24, 2012 1.790 1.826 1.790 1.826 112,048 +0.02(+1.28%)
Aug 23, 2012 1.823 1.836 1.803 1.803 247,675 -0.02(-1.26%)
Aug 22, 2012 1.839 1.839 1.809 1.826 82,115 -0.01(-0.36%)
Aug 21, 2012 1.809 1.849 1.803 1.832 321,298 +0.02(+0.91%)
Aug 20, 2012 1.875 1.875 1.809 1.816 237,963 -0.05(-2.65%)
Aug 17, 2012 1.892 1.905 1.813 1.865 282,556 -0.02(-1.22%)
Aug 16, 2012 1.869 1.892 1.859 1.888 265,703 +0.03(+1.39%)
Aug 15, 2012 1.850 1.866 1.840 1.862 140,959 +0.01(+0.70%)
Aug 14, 2012 1.859 1.866 1.827 1.850 214,123 +0.00(+0.17%)
Aug 13, 2012 1.801 1.869 1.801 1.846 127,156 +0.05(+2.88%)
Aug 10, 2012 1.804 1.811 1.778 1.795 119,993 -0.00(-0.18%)
Aug 09, 2012 1.820 1.859 1.785 1.798 314,475 -0.01(-0.54%)
Aug 08, 2012 1.833 1.833 1.759 1.807 269,130 -0.02(-1.06%)
Aug 07, 2012 1.795 1.862 1.795 1.827 161,674 +0.03(+1.44%)
Aug 06, 2012 1.788 1.814 1.777 1.801 105,609 +0.03(+1.64%)
Aug 03, 2012 1.756 1.820 1.756 1.772 470,586 +0.03(+1.86%)
Aug 02, 2012 1.730 1.740 1.727 1.740 95,706 +0.01(+0.37%)
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.