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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2012 1.911 1.972 1.901 1.972 91,541 +0.05(+2.52%)
May 30, 2012 1.969 1.969 1.904 1.924 145,168 -0.03(-1.49%)
May 29, 2012 1.934 1.967 1.914 1.953 141,562 +0.06(+3.25%)
May 25, 2012 1.895 1.908 1.885 1.892 39,837 +0.01(+0.69%)
May 24, 2012 1.911 1.914 1.850 1.879 132,002 -0.04(-1.86%)
May 23, 2012 1.992 1.992 1.885 1.914 97,543 -0.07(-3.43%)
May 22, 2012 1.956 2.027 1.940 1.982 126,080 +0.04(+2.17%)
May 21, 2012 1.901 1.956 1.840 1.940 200,812 +0.05(+2.92%)
May 18, 2012 1.972 1.976 1.859 1.885 139,703 -0.08(-4.19%)
May 17, 2012 1.984 2.022 1.952 1.968 149,212 -0.03(-1.44%)
May 16, 2012 2.130 2.130 1.987 1.996 192,057 -0.07(-3.25%)
May 15, 2012 2.019 2.095 2.011 2.063 213,206 +0.04(+2.21%)
May 14, 2012 1.968 2.019 1.948 2.019 219,226 +0.04(+2.10%)
May 11, 2012 1.948 1.980 1.936 1.977 185,351 +0.01(+0.32%)
May 10, 2012 1.980 1.980 1.948 1.971 156,625 -0.00(-0.16%)
May 09, 2012 1.987 2.003 1.932 1.974 197,229 -0.01(-0.64%)
May 08, 2012 1.996 1.999 1.930 1.987 169,687 -0.01(-0.48%)
May 07, 2012 1.875 2.006 1.875 1.996 957,894 +0.13(+7.20%)
May 04, 2012 1.900 1.923 1.754 1.862 597,843 +0.05(+2.82%)
May 03, 2012 1.805 1.817 1.757 1.811 112,390 -0.00(-0.18%)
May 02, 2012 1.805 1.849 1.789 1.814 134,371 +0.01(+0.53%)
May 01, 2012 1.779 1.837 1.779 1.805 91,952 +0.01(+0.71%)
Apr 30, 2012 1.849 1.859 1.763 1.792 68,320 -0.04(-2.43%)
Apr 27, 2012 1.865 1.869 1.837 1.837 58,064 -0.02(-0.86%)
Apr 26, 2012 1.805 1.853 1.801 1.853 46,940 +0.04(+1.93%)
Apr 25, 2012 1.789 1.827 1.738 1.817 145,893 +0.04(+2.15%)
Apr 24, 2012 1.757 1.782 1.744 1.779 39,892 +0.01(+0.54%)
Apr 23, 2012 1.754 1.779 1.714 1.770 77,037 +0.01(+0.36%)
Apr 20, 2012 1.821 1.821 1.763 1.763 68,853 -0.04(-2.13%)
Apr 19, 2012 1.785 1.840 1.773 1.801 70,722 +0.00(+0.18%)
Apr 18, 2012 1.795 1.859 1.776 1.798 78,298 -0.01(-0.71%)
Apr 17, 2012 1.785 1.817 1.773 1.811 57,553 +0.04(+2.35%)
Apr 16, 2012 1.773 1.789 1.763 1.770 54,670 -0.01(-0.36%)
Apr 13, 2012 1.766 1.784 1.718 1.776 44,520 +0.02(+1.09%)
Apr 12, 2012 1.718 1.770 1.716 1.757 81,858 +0.03(+1.48%)
Apr 11, 2012 1.648 1.741 1.632 1.731 119,995 +0.10(+6.07%)
Apr 10, 2012 1.626 1.651 1.626 1.632 120,038 +0.00(+0.00%)
Apr 09, 2012 1.607 1.635 1.603 1.632 65,932 -0.00(-0.20%)
Apr 05, 2012 1.658 1.658 1.623 1.635 160,194 -0.04(-2.29%)
Apr 04, 2012 1.718 1.722 1.645 1.674 157,468 -0.07(-3.85%)
Apr 03, 2012 1.760 1.773 1.728 1.741 79,876 -0.04(-1.98%)
Apr 02, 2012 1.789 1.789 1.766 1.776 41,824 -0.01(-0.54%)
Mar 30, 2012 1.789 1.795 1.760 1.785 88,968 -0.01(-0.53%)
Mar 29, 2012 1.865 1.865 1.779 1.795 158,194 -0.06(-3.44%)
Mar 28, 2012 1.827 1.891 1.827 1.859 148,194 +0.03(+1.75%)
Mar 27, 2012 1.881 1.897 1.827 1.827 114,478 -0.04(-2.22%)
Mar 26, 2012 1.817 1.881 1.814 1.869 245,109 +0.07(+4.09%)
Mar 23, 2012 1.801 1.821 1.763 1.795 131,403 +0.01(+0.54%)
Mar 22, 2012 1.785 1.798 1.738 1.785 121,081 +0.01(+0.36%)
Mar 21, 2012 1.785 1.810 1.779 1.779 217,968 -0.03(-1.42%)
Mar 20, 2012 1.690 1.811 1.690 1.805 257,065 +0.09(+5.41%)
Mar 19, 2012 1.693 1.725 1.693 1.712 191,838 +0.01(+0.75%)
Mar 16, 2012 1.731 1.734 1.680 1.699 406,099 -0.02(-0.93%)
Mar 15, 2012 1.709 1.738 1.693 1.715 371,159 +0.00(+0.19%)
Mar 14, 2012 1.686 1.754 1.686 1.712 135,880 +0.01(+0.56%)
Mar 13, 2012 1.699 1.726 1.696 1.702 191,703 -0.00(-0.19%)
Mar 12, 2012 1.709 1.741 1.702 1.706 117,221 -0.00(-0.19%)
Mar 09, 2012 1.706 1.709 1.699 1.709 130,611 +0.00(+0.00%)
Mar 08, 2012 1.667 1.725 1.664 1.709 350,755 +0.04(+2.10%)
Mar 07, 2012 1.575 1.674 1.571 1.674 237,914 +0.10(+6.07%)
Mar 06, 2012 1.571 1.616 1.565 1.578 207,792 -0.01(-0.60%)
Mar 05, 2012 1.581 1.597 1.568 1.587 227,316 +0.02(+1.28%)
Mar 02, 2012 1.514 1.568 1.514 1.567 517,873 +0.05(+3.31%)
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.