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 -0.44 (-3.09%)
Official Closing 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 (%)
Aug 31, 2011 1.301 1.361 1.301 1.304 112,332 -0.01(-0.49%)
Aug 30, 2011 1.243 1.329 1.180 1.310 193,587 +0.05(+4.31%)
Aug 29, 2011 1.215 1.263 1.199 1.256 238,452 +0.05(+4.51%)
Aug 26, 2011 1.196 1.218 1.170 1.202 272,358 -0.01(-0.79%)
Aug 25, 2011 1.279 1.279 1.199 1.212 267,616 -0.07(-5.24%)
Aug 24, 2011 1.263 1.291 1.250 1.278 215,772 +0.00(+0.25%)
Aug 23, 2011 1.176 1.304 1.164 1.275 248,254 +0.09(+7.82%)
Aug 22, 2011 1.170 1.185 1.164 1.183 196,454 +0.02(+1.37%)
Aug 19, 2011 1.196 1.212 1.164 1.167 452,719 -0.04(-3.68%)
Aug 18, 2011 1.243 1.243 1.164 1.212 410,937 -0.06(-4.52%)
Aug 17, 2011 1.250 1.282 1.247 1.269 156,996 +0.01(+1.01%)
Aug 16, 2011 1.256 1.272 1.234 1.256 136,336 -0.01(-0.76%)
Aug 15, 2011 1.256 1.275 1.240 1.266 141,426 +0.02(+1.79%)
Aug 12, 2011 1.237 1.275 1.196 1.243 93,475 +0.01(+0.52%)
Aug 11, 2011 1.192 1.243 1.164 1.237 392,475 +0.04(+3.19%)
Aug 10, 2011 1.189 1.221 1.170 1.199 127,889 -0.01(-0.53%)
Aug 09, 2011 1.266 1.237 1.138 1.205 266,160 +0.01(+0.53%)
Aug 08, 2011 1.266 1.272 1.189 1.199 779,569 -0.10(-7.39%)
Aug 05, 2011 1.288 1.349 1.259 1.294 857,258 -0.06(-4.47%)
Aug 04, 2011 1.387 1.428 1.339 1.355 182,107 -0.04(-2.52%)
Aug 03, 2011 1.368 1.588 1.347 1.390 180,216 +0.01(+0.69%)
Aug 02, 2011 1.355 1.403 1.352 1.381 128,708 +0.02(+1.17%)
Aug 01, 2011 1.374 1.403 1.336 1.365 237,677 +0.01(+0.94%)
Jul 29, 2011 1.416 1.416 1.352 1.352 211,029 -0.07(-5.14%)
Jul 28, 2011 1.352 1.476 1.352 1.425 228,177 +0.07(+5.18%)
Jul 27, 2011 1.384 1.406 1.326 1.355 357,886 -0.04(-2.97%)
Jul 26, 2011 1.409 1.432 1.396 1.396 128,629 -0.03(-1.79%)
Jul 25, 2011 1.467 1.476 1.422 1.422 188,387 -0.05(-3.67%)
Jul 22, 2011 1.492 1.498 1.470 1.476 59,591 +0.03(+1.98%)
Jul 21, 2011 1.457 1.483 1.435 1.447 144,629 +0.01(+0.44%)
Jul 20, 2011 1.432 1.457 1.381 1.441 139,563 +0.01(+0.89%)
Jul 19, 2011 1.428 1.454 1.419 1.428 118,931 +0.02(+1.13%)
Jul 18, 2011 1.422 1.435 1.403 1.412 143,126 -0.01(-0.89%)
Jul 15, 2011 1.438 1.444 1.416 1.425 110,801 -0.01(-0.89%)
Jul 14, 2011 1.489 1.489 1.438 1.438 117,225 -0.04(-2.59%)
Jul 13, 2011 1.479 1.483 1.463 1.476 185,316 +0.01(+0.65%)
Jul 12, 2011 1.470 1.495 1.467 1.467 73,530 -0.02(-1.08%)
Jul 11, 2011 1.489 1.505 1.467 1.483 152,235 -0.03(-2.11%)
Jul 08, 2011 1.492 1.518 1.489 1.514 79,709 +0.01(+0.42%)
Jul 07, 2011 1.495 1.530 1.486 1.508 247,526 +0.04(+2.38%)
Jul 06, 2011 1.514 1.527 1.467 1.473 266,079 -0.05(-3.14%)
Jul 05, 2011 1.514 1.530 1.495 1.521 98,641 -0.01(-0.42%)
Jul 01, 2011 1.489 1.530 1.483 1.527 83,805 +0.04(+2.35%)
Jun 30, 2011 1.492 1.505 1.486 1.492 81,707 +0.00(+0.00%)
Jun 29, 2011 1.502 1.527 1.492 1.492 138,625 +0.00(+0.21%)
Jun 28, 2011 1.470 1.549 1.470 1.489 156,438 +0.02(+1.30%)
Jun 27, 2011 1.460 1.511 1.460 1.470 113,241 +0.00(+0.22%)
Jun 24, 2011 1.476 1.495 1.447 1.467 243,847 -0.01(-0.65%)
Jun 23, 2011 1.422 1.489 1.422 1.476 168,542 +0.04(+2.66%)
Jun 22, 2011 1.422 1.470 1.412 1.438 373,095 +0.02(+1.12%)
Jun 21, 2011 1.403 1.428 1.393 1.422 76,619 +0.02(+1.59%)
Jun 20, 2011 1.387 1.412 1.387 1.400 181,176 +0.01(+0.69%)
Jun 17, 2011 1.400 1.416 1.358 1.390 237,216 +0.00(+0.23%)
Jun 16, 2011 1.422 1.444 1.371 1.387 309,360 -0.04(-2.47%)
Jun 15, 2011 1.339 1.438 1.339 1.422 500,652 +0.09(+6.95%)
Jun 14, 2011 1.345 1.387 1.247 1.329 1,062,517 -0.00(-0.24%)
Jun 13, 2011 1.667 1.667 1.291 1.333 1,582,255 -0.34(-20.23%)
Jun 10, 2011 1.623 1.687 1.604 1.671 254,091 +0.05(+2.95%)
Jun 09, 2011 1.594 1.651 1.588 1.623 189,290 +0.03(+1.80%)
Jun 08, 2011 1.588 1.626 1.564 1.594 118,495 +0.00(+0.00%)
Jun 07, 2011 1.620 1.632 1.578 1.594 104,462 -0.02(-1.19%)
Jun 06, 2011 1.604 1.626 1.537 1.613 152,342 +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.