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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2012 1.911 1.972 1.901 1.972 91,541 +0.05(+2.52%)
May 30, 2012 1.969 1.969 1.904 1.924 145,168 -0.03(-1.49%)
May 29, 2012 1.934 1.967 1.914 1.953 141,562 +0.06(+3.25%)
May 25, 2012 1.895 1.908 1.885 1.892 39,837 +0.01(+0.69%)
May 24, 2012 1.911 1.914 1.850 1.879 132,002 -0.04(-1.86%)
May 23, 2012 1.992 1.992 1.885 1.914 97,543 -0.07(-3.43%)
May 22, 2012 1.956 2.027 1.940 1.982 126,080 +0.04(+2.17%)
May 21, 2012 1.901 1.956 1.840 1.940 200,812 +0.05(+2.92%)
May 18, 2012 1.972 1.976 1.859 1.885 139,703 -0.08(-4.19%)
May 17, 2012 1.984 2.022 1.952 1.968 149,212 -0.03(-1.44%)
May 16, 2012 2.130 2.130 1.987 1.996 192,057 -0.07(-3.25%)
May 15, 2012 2.019 2.095 2.011 2.063 213,206 +0.04(+2.21%)
May 14, 2012 1.968 2.019 1.948 2.019 219,226 +0.04(+2.10%)
May 11, 2012 1.948 1.980 1.936 1.977 185,351 +0.01(+0.32%)
May 10, 2012 1.980 1.980 1.948 1.971 156,625 -0.00(-0.16%)
May 09, 2012 1.987 2.003 1.932 1.974 197,229 -0.01(-0.64%)
May 08, 2012 1.996 1.999 1.930 1.987 169,687 -0.01(-0.48%)
May 07, 2012 1.875 2.006 1.875 1.996 957,894 +0.13(+7.20%)
May 04, 2012 1.900 1.923 1.754 1.862 597,843 +0.05(+2.82%)
May 03, 2012 1.805 1.817 1.757 1.811 112,390 -0.00(-0.18%)
May 02, 2012 1.805 1.849 1.789 1.814 134,371 +0.01(+0.53%)
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.