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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 2.456 2.480 2.416 2.466 279,343 +0.01(+0.56%)
Jan 30, 2013 2.401 2.466 2.397 2.452 269,285 +0.00(+0.00%)
Jan 29, 2013 2.380 2.470 2.370 2.452 473,261 +0.03(+1.14%)
Jan 28, 2013 2.463 2.480 2.369 2.425 679,551 -0.04(-1.55%)
Jan 25, 2013 2.473 2.490 2.449 2.463 339,411 +0.00(+0.00%)
Jan 24, 2013 2.456 2.487 2.436 2.463 322,053 +0.02(+0.85%)
Jan 23, 2013 2.480 2.480 2.421 2.442 751,799 -0.02(-0.84%)
Jan 22, 2013 2.477 2.491 2.452 2.463 664,046 -0.01(-0.56%)
Jan 18, 2013 2.494 2.504 2.459 2.477 721,653 -0.00(-0.14%)
Jan 17, 2013 2.425 2.542 2.425 2.480 1,300,786 +0.04(+1.85%)
Jan 16, 2013 2.470 2.470 2.421 2.435 365,485 -0.03(-1.12%)
Jan 15, 2013 2.407 2.489 2.384 2.463 480,018 +0.06(+2.45%)
Jan 14, 2013 2.366 2.508 2.331 2.404 1,453,039 +0.02(+1.02%)
Jan 11, 2013 2.317 2.383 2.317 2.380 630,917 +0.06(+2.69%)
Jan 10, 2013 2.338 2.338 2.304 2.317 374,852 -0.01(-0.30%)
Jan 09, 2013 2.328 2.361 2.321 2.324 552,780 +0.00(+0.00%)
Jan 08, 2013 2.266 2.352 2.266 2.324 495,358 +0.06(+2.44%)
Jan 07, 2013 2.283 2.335 2.214 2.269 1,005,698 +0.00(+0.00%)
Jan 04, 2013 2.145 2.380 2.127 2.269 923,051 +0.12(+5.81%)
Jan 03, 2013 2.089 2.179 2.072 2.145 639,287 +0.06(+2.65%)
Jan 02, 2013 2.082 2.120 2.065 2.089 703,578 +0.02(+0.83%)
Dec 31, 2012 2.068 2.120 2.058 2.072 807,460 -0.00(-0.17%)
Dec 28, 2012 2.079 2.096 2.068 2.075 129,115 -0.02(-1.15%)
Dec 27, 2012 2.106 2.106 2.075 2.100 111,551 +0.01(+0.33%)
Dec 26, 2012 2.075 2.100 2.065 2.093 173,955 +0.03(+1.34%)
Dec 24, 2012 2.051 2.075 2.046 2.065 107,455 +0.00(+0.00%)
Dec 21, 2012 2.117 2.151 2.065 2.065 409,603 -0.03(-1.32%)
Dec 20, 2012 2.072 2.106 2.065 2.093 440,113 +0.04(+1.85%)
Dec 19, 2012 2.048 2.089 2.048 2.055 832,988 +0.03(+1.54%)
Dec 18, 2012 1.996 2.037 1.981 2.023 539,334 +0.03(+1.56%)
Dec 17, 2012 1.972 2.023 1.958 1.992 772,331 +0.03(+1.77%)
Dec 14, 2012 1.975 1.979 1.947 1.958 296,516 -0.01(-0.70%)
Dec 13, 2012 1.954 1.989 1.913 1.972 969,773 +0.04(+1.97%)
Dec 12, 2012 1.833 1.958 1.830 1.934 2,633,794 +0.11(+6.27%)
Dec 11, 2012 1.757 1.823 1.757 1.819 359,718 +0.06(+3.54%)
Dec 10, 2012 1.792 1.792 1.750 1.757 366,237 -0.03(-1.55%)
Dec 07, 2012 1.774 1.785 1.757 1.785 325,135 +0.01(+0.78%)
Dec 06, 2012 1.781 1.795 1.771 1.771 100,108 -0.01(-0.58%)
Dec 05, 2012 1.794 1.795 1.778 1.781 77,604 -0.02(-0.96%)
Dec 04, 2012 1.812 1.812 1.785 1.799 74,392 -0.04(-2.07%)
Nov 30, 2012 1.816 1.837 1.792 1.837 287,502 +0.04(+2.12%)
Nov 29, 2012 1.806 1.816 1.785 1.799 361,791 +0.02(+1.17%)
Nov 28, 2012 1.788 1.799 1.774 1.778 135,909 -0.02(-0.96%)
Nov 27, 2012 1.799 1.819 1.777 1.795 189,044 -0.01(-0.77%)
Nov 26, 2012 1.802 1.837 1.788 1.809 324,267 +0.01(+0.58%)
Nov 23, 2012 1.785 1.809 1.785 1.799 90,634 +0.01(+0.39%)
Nov 21, 2012 1.778 1.806 1.768 1.792 318,699 +0.03(+1.77%)
Nov 20, 2012 1.743 1.768 1.729 1.761 219,108 +0.00(+0.20%)
Nov 19, 2012 1.774 1.802 1.729 1.757 379,247 +0.01(+0.79%)
Nov 16, 2012 1.674 1.774 1.633 1.743 695,258 +0.05(+3.07%)
Nov 15, 2012 1.735 1.735 1.678 1.691 871,302 -0.02(-1.38%)
Nov 14, 2012 1.759 1.800 1.715 1.715 510,897 -0.06(-3.24%)
Nov 13, 2012 1.796 1.859 1.773 1.773 626,637 -0.04(-2.24%)
Nov 12, 2012 1.827 1.864 1.803 1.813 273,001 -0.01(-0.37%)
Nov 09, 2012 1.796 1.840 1.796 1.820 285,172 +0.04(+2.28%)
Nov 08, 2012 1.796 1.796 1.779 1.779 345,157 -0.01(-0.38%)
Nov 07, 2012 1.823 1.827 1.779 1.786 519,978 -0.05(-2.58%)
Nov 06, 2012 1.830 1.864 1.823 1.833 477,111 +0.00(+0.19%)
Nov 05, 2012 1.874 1.874 1.820 1.830 400,312 -0.02(-0.92%)
Nov 02, 2012 1.884 1.884 1.800 1.847 663,671 -0.03(-1.80%)
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.