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

Arbor Realty Trust (NY: ABR )

13.20 +0.23 (+1.77%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 2, 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 (%)
Jun 29, 2012 1.805 1.805 1.775 1.782 202,198 -0.01(-0.37%)
Jun 28, 2012 1.779 1.799 1.722 1.789 181,508 +0.01(+0.75%)
Jun 27, 2012 1.729 1.785 1.725 1.775 247,872 +0.05(+2.90%)
Jun 26, 2012 1.712 1.729 1.699 1.725 343,349 +0.01(+0.78%)
Jun 25, 2012 1.685 1.772 1.685 1.712 219,556 +0.00(+0.20%)
Jun 22, 2012 1.685 1.779 1.685 1.709 519,627 +0.02(+1.18%)
Jun 21, 2012 1.705 1.715 1.689 1.689 307,503 -0.02(-0.98%)
Jun 20, 2012 1.672 1.719 1.669 1.705 213,243 +0.03(+1.59%)
Jun 19, 2012 1.665 1.715 1.665 1.679 321,814 +0.00(+0.20%)
Jun 18, 2012 1.695 1.729 1.665 1.675 383,835 -0.01(-0.40%)
Jun 15, 2012 1.749 1.765 1.662 1.682 892,655 -0.07(-3.81%)
Jun 14, 2012 1.749 1.755 1.749 1.749 380,149 -0.00(-0.19%)
Jun 13, 2012 1.735 1.765 1.735 1.752 277,581 +0.00(+0.19%)
Jun 12, 2012 1.769 1.779 1.749 1.749 771,204 -0.02(-1.13%)
Jun 11, 2012 1.799 1.799 1.765 1.769 355,831 -0.02(-1.12%)
Jun 08, 2012 1.775 1.792 1.775 1.789 692,708 +0.01(+0.75%)
Jun 07, 2012 1.779 1.805 1.772 1.775 5,728,931 -0.13(-6.66%)
Jun 06, 2012 1.949 2.022 1.882 1.902 547,006 -0.05(-2.39%)
Jun 05, 2012 1.989 2.049 1.929 1.949 249,205 -0.03(-1.68%)
Jun 04, 2012 1.995 2.012 1.965 1.982 218,202 +0.00(+0.17%)
Jun 01, 2012 2.035 2.079 1.959 1.979 135,737 -0.05(-2.62%)
May 31, 2012 1.969 2.032 1.959 2.032 88,859 +0.05(+2.52%)
May 30, 2012 2.029 2.029 1.962 1.982 140,916 -0.03(-1.49%)
May 29, 2012 1.992 2.027 1.972 2.012 137,415 +0.06(+3.25%)
May 25, 2012 1.952 1.965 1.942 1.949 38,670 +0.01(+0.69%)
May 24, 2012 1.969 1.972 1.905 1.935 128,136 -0.04(-1.86%)
May 23, 2012 2.052 2.052 1.942 1.972 94,686 -0.07(-3.43%)
May 22, 2012 2.015 2.089 1.999 2.042 122,387 +0.04(+2.17%)
May 21, 2012 1.959 2.015 1.895 1.999 194,930 +0.06(+2.92%)
May 18, 2012 2.032 2.035 1.915 1.942 135,611 -0.08(-4.19%)
May 17, 2012 2.043 2.083 2.010 2.027 144,841 -0.03(-1.44%)
May 16, 2012 2.195 2.195 2.047 2.057 186,431 -0.07(-3.25%)
May 15, 2012 2.080 2.159 2.072 2.126 206,960 +0.05(+2.22%)
May 14, 2012 2.027 2.080 2.007 2.080 212,805 +0.04(+2.10%)
May 11, 2012 2.007 2.040 1.994 2.037 179,921 +0.01(+0.32%)
May 10, 2012 2.040 2.040 2.007 2.030 152,038 -0.00(-0.16%)
May 09, 2012 2.047 2.063 1.991 2.033 191,452 -0.01(-0.64%)
May 08, 2012 2.057 2.060 1.988 2.047 164,717 -0.01(-0.48%)
May 07, 2012 1.931 2.066 1.931 2.057 929,836 +0.14(+7.20%)
May 04, 2012 1.958 1.981 1.807 1.918 580,331 +0.05(+2.82%)
May 03, 2012 1.859 1.872 1.810 1.866 109,098 -0.00(-0.18%)
May 02, 2012 1.859 1.905 1.843 1.869 130,435 +0.01(+0.53%)
May 01, 2012 1.833 1.892 1.833 1.859 89,258 +0.01(+0.71%)
Apr 30, 2012 1.905 1.915 1.816 1.846 66,319 -0.05(-2.43%)
Apr 27, 2012 1.922 1.925 1.892 1.892 56,363 -0.02(-0.86%)
Apr 26, 2012 1.859 1.908 1.856 1.908 45,565 +0.04(+1.93%)
Apr 25, 2012 1.843 1.882 1.790 1.872 141,619 +0.04(+2.15%)
Apr 24, 2012 1.810 1.836 1.797 1.833 38,724 +0.01(+0.54%)
Apr 23, 2012 1.806 1.833 1.766 1.823 74,780 +0.01(+0.36%)
Apr 20, 2012 1.876 1.876 1.816 1.816 66,836 -0.04(-2.13%)
Apr 19, 2012 1.839 1.895 1.826 1.856 68,650 +0.00(+0.18%)
Apr 18, 2012 1.849 1.915 1.829 1.853 76,005 -0.01(-0.71%)
Apr 17, 2012 1.839 1.872 1.826 1.866 55,868 +0.04(+2.35%)
Apr 16, 2012 1.826 1.843 1.816 1.823 53,069 -0.01(-0.36%)
Apr 13, 2012 1.820 1.838 1.770 1.829 43,216 +0.02(+1.09%)
Apr 12, 2012 1.770 1.823 1.768 1.810 79,460 +0.03(+1.48%)
Apr 11, 2012 1.698 1.793 1.681 1.783 116,480 +0.10(+6.07%)
Apr 10, 2012 1.675 1.701 1.675 1.681 116,522 +0.00(+0.00%)
Apr 09, 2012 1.655 1.685 1.652 1.681 64,000 -0.00(-0.20%)
Apr 05, 2012 1.708 1.708 1.672 1.685 155,502 -0.04(-2.29%)
Apr 04, 2012 1.770 1.774 1.695 1.724 152,855 -0.07(-3.85%)
Apr 03, 2012 1.813 1.826 1.780 1.793 77,537 -0.04(-1.98%)
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.