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 (%)
Feb 29, 2012 1.483 1.530 1.470 1.530 372,847 +0.05(+3.23%)
Feb 28, 2012 1.508 1.508 1.460 1.483 114,101 -0.03(-1.69%)
Feb 27, 2012 1.524 1.524 1.492 1.508 100,479 -0.01(-0.84%)
Feb 24, 2012 1.534 1.534 1.498 1.521 223,883 +0.00(+0.00%)
Feb 23, 2012 1.492 1.521 1.483 1.521 58,901 +0.03(+1.71%)
Feb 22, 2012 1.505 1.505 1.454 1.495 165,346 +0.00(+0.21%)
Feb 21, 2012 1.505 1.513 1.461 1.492 86,621 -0.03(-1.89%)
Feb 17, 2012 1.540 1.543 1.495 1.521 58,496 -0.02(-1.04%)
Feb 16, 2012 1.559 1.562 1.518 1.537 49,642 -0.01(-0.62%)
Feb 15, 2012 1.502 1.546 1.502 1.546 113,411 +0.05(+3.63%)
Feb 14, 2012 1.476 1.511 1.467 1.492 168,222 +0.01(+0.86%)
Feb 13, 2012 1.447 1.479 1.447 1.479 92,421 +0.03(+2.20%)
Feb 10, 2012 1.454 1.467 1.435 1.447 183,262 -0.02(-1.09%)
Feb 09, 2012 1.457 1.472 1.441 1.463 179,598 +0.01(+0.44%)
Feb 08, 2012 1.416 1.460 1.416 1.457 147,935 +0.03(+1.78%)
Feb 07, 2012 1.403 1.447 1.403 1.432 213,059 +0.02(+1.35%)
Feb 06, 2012 1.371 1.432 1.355 1.412 381,002 +0.05(+3.50%)
Feb 03, 2012 1.361 1.374 1.329 1.365 273,616 +0.02(+1.18%)
Feb 02, 2012 1.345 1.361 1.323 1.349 152,561 +0.02(+1.44%)
Feb 01, 2012 1.361 1.361 1.326 1.329 102,373 -0.02(-1.65%)
Jan 31, 2012 1.371 1.371 1.339 1.352 82,186 -0.01(-0.47%)
Jan 30, 2012 1.345 1.387 1.336 1.358 155,660 +0.02(+1.19%)
Jan 27, 2012 1.339 1.365 1.339 1.342 110,898 -0.00(-0.24%)
Jan 26, 2012 1.352 1.368 1.342 1.345 83,118 -0.01(-0.71%)
Jan 25, 2012 1.339 1.371 1.339 1.355 70,603 +0.00(+0.24%)
Jan 24, 2012 1.358 1.384 1.345 1.352 72,661 +0.00(+0.24%)
Jan 23, 2012 1.345 1.384 1.345 1.349 72,247 -0.01(-0.94%)
Jan 20, 2012 1.355 1.393 1.294 1.361 194,283 +0.01(+0.47%)
Jan 19, 2012 1.320 1.371 1.320 1.355 93,964 +0.03(+1.92%)
Jan 18, 2012 1.314 1.425 1.304 1.329 182,136 +0.02(+1.46%)
Jan 17, 2012 1.310 1.345 1.310 1.310 90,323 +0.00(+0.00%)
Jan 13, 2012 1.314 1.314 1.291 1.310 108,922 -0.00(-0.24%)
Jan 12, 2012 1.253 1.320 1.253 1.314 211,133 +0.06(+4.83%)
Jan 11, 2012 1.202 1.269 1.192 1.253 190,676 +0.06(+4.80%)
Jan 10, 2012 1.192 1.208 1.180 1.196 118,166 +0.01(+0.81%)
Jan 09, 2012 1.148 1.205 1.148 1.186 163,674 +0.04(+3.33%)
Jan 06, 2012 1.122 1.157 1.094 1.148 151,896 +0.04(+3.15%)
Jan 05, 2012 1.113 1.132 1.100 1.113 80,461 +0.00(+0.29%)
Jan 04, 2012 1.106 1.148 1.068 1.109 191,410 -0.01(-1.14%)
Dec 30, 2011 1.148 1.154 1.122 1.122 218,686 -0.03(-2.22%)
Dec 29, 2011 1.132 1.154 1.122 1.148 90,668 +0.01(+0.56%)
Dec 28, 2011 1.170 1.176 1.135 1.141 76,569 -0.04(-3.50%)
Dec 27, 2011 1.129 1.192 1.129 1.183 138,189 +0.04(+3.06%)
Dec 23, 2011 1.129 1.164 1.129 1.148 143,177 +0.05(+4.35%)
Dec 21, 2011 1.087 1.113 1.084 1.100 183,390 +0.01(+1.17%)
Dec 20, 2011 1.087 1.109 1.055 1.087 100,529 +0.02(+1.49%)
Dec 19, 2011 1.113 1.135 1.058 1.071 107,583 -0.04(-4.00%)
Dec 16, 2011 1.030 1.138 1.030 1.116 409,526 +0.10(+9.38%)
Dec 15, 2011 1.046 1.046 1.020 1.020 114,267 -0.02(-1.54%)
Dec 14, 2011 1.049 1.062 1.027 1.036 83,874 -0.03(-2.70%)
Dec 13, 2011 1.109 1.109 1.049 1.065 80,985 -0.03(-2.62%)
Dec 12, 2011 1.055 1.103 1.033 1.094 78,175 +0.04(+3.94%)
Dec 09, 2011 1.030 1.068 1.020 1.052 35,910 +0.03(+3.12%)
Dec 08, 2011 1.036 1.062 1.020 1.020 84,087 -0.04(-3.32%)
Dec 07, 2011 1.055 1.058 1.020 1.055 99,359 -0.01(-0.60%)
Dec 06, 2011 1.065 1.068 1.052 1.062 48,171 -0.01(-0.89%)
Dec 05, 2011 1.116 1.116 1.055 1.071 335,375 -0.04(-4.00%)
Dec 02, 2011 1.109 1.116 1.090 1.116 150,027 +0.02(+1.45%)
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.