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

Arbor Realty Trust (NY: ABR )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2011 1.215 1.242 1.215 1.242 151,277 +0.01(+1.07%)
Sep 29, 2011 1.238 1.248 1.215 1.228 340,126 +0.01(+0.54%)
Sep 28, 2011 1.235 1.238 1.212 1.222 466,891 -0.02(-1.33%)
Sep 27, 2011 1.268 1.271 1.232 1.238 77,048 -0.01(-0.53%)
Sep 26, 2011 1.288 1.288 1.245 1.245 101,874 -0.03(-2.07%)
Sep 23, 2011 1.232 1.281 1.232 1.271 172,654 +0.03(+2.38%)
Sep 22, 2011 1.278 1.310 1.238 1.242 502,133 -0.08(-5.74%)
Sep 21, 2011 1.304 1.333 1.304 1.317 57,361 +0.01(+0.50%)
Sep 20, 2011 1.310 1.324 1.304 1.310 73,136 -0.00(-0.25%)
Sep 19, 2011 1.301 1.330 1.281 1.314 82,860 +0.00(+0.25%)
Sep 16, 2011 1.327 1.353 1.310 1.310 125,747 -0.02(-1.72%)
Sep 15, 2011 1.386 1.391 1.314 1.333 184,784 -0.04(-3.10%)
Sep 14, 2011 1.373 1.396 1.337 1.376 109,559 +0.01(+0.48%)
Sep 13, 2011 1.353 1.373 1.330 1.370 51,454 +0.02(+1.46%)
Sep 12, 2011 1.340 1.360 1.310 1.350 140,849 -0.03(-1.91%)
Sep 09, 2011 1.368 1.389 1.327 1.376 134,260 +0.00(+0.00%)
Sep 08, 2011 1.373 1.386 1.373 1.376 67,083 +0.01(+0.72%)
Sep 07, 2011 1.343 1.379 1.307 1.366 150,306 +0.04(+3.23%)
Sep 06, 2011 1.291 1.337 1.291 1.324 109,830 +0.00(+0.25%)
Sep 02, 2011 1.301 1.350 1.297 1.320 153,484 +0.01(+0.50%)
Sep 01, 2011 1.333 1.333 1.314 1.314 44,214 -0.03(-2.20%)
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%)
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.