Skip to main content

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

Historical Prices

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.