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 (%)
Oct 31, 2011 1.202 1.222 1.186 1.186 43,066 -0.03(-2.43%)
Oct 28, 2011 1.166 1.225 1.155 1.215 146,192 +0.04(+3.64%)
Oct 27, 2011 1.196 1.222 1.166 1.173 210,816 +0.00(+0.00%)
Oct 26, 2011 1.182 1.182 1.153 1.173 151,493 -0.01(-1.11%)
Oct 25, 2011 1.173 1.209 1.150 1.186 155,141 +0.01(+0.56%)
Oct 24, 2011 1.154 1.192 1.154 1.179 149,980 +0.03(+2.28%)
Oct 21, 2011 1.104 1.159 1.104 1.153 117,780 +0.05(+4.78%)
Oct 20, 2011 1.094 1.110 1.087 1.100 133,079 -0.00(-0.30%)
Oct 19, 2011 1.090 1.104 1.084 1.104 81,329 +0.01(+0.60%)
Oct 18, 2011 1.077 1.110 1.071 1.097 253,733 +0.02(+1.83%)
Oct 17, 2011 1.074 1.087 1.071 1.077 150,096 +0.01(+0.61%)
Oct 14, 2011 1.100 1.117 1.071 1.071 179,845 -0.03(-2.69%)
Oct 13, 2011 1.074 1.104 1.074 1.100 138,240 +0.02(+1.51%)
Oct 12, 2011 1.081 1.100 1.067 1.084 159,723 -0.01(-0.60%)
Oct 11, 2011 1.064 1.100 1.051 1.090 147,136 +0.02(+1.53%)
Oct 10, 2011 1.067 1.081 1.048 1.074 283,053 +0.02(+1.55%)
Oct 07, 2011 1.087 1.107 1.054 1.058 258,151 -0.04(-3.59%)
Oct 06, 2011 1.081 1.110 1.081 1.097 136,267 +0.00(+0.30%)
Oct 05, 2011 1.120 1.123 1.067 1.094 273,396 -0.03(-2.63%)
Oct 04, 2011 1.153 1.157 1.087 1.123 446,391 -0.03(-2.56%)
Oct 03, 2011 1.215 1.242 1.153 1.153 1,053,982 -0.09(-7.14%)
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%)
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.