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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2011 1.342 1.404 1.342 1.346 108,843 -0.01(-0.49%)
Aug 30, 2011 1.283 1.372 1.217 1.352 187,574 +0.06(+4.31%)
Aug 29, 2011 1.254 1.303 1.237 1.296 231,045 +0.06(+4.51%)
Aug 26, 2011 1.234 1.257 1.208 1.240 263,898 -0.01(-0.79%)
Aug 25, 2011 1.320 1.320 1.237 1.250 259,303 -0.07(-5.24%)
Aug 24, 2011 1.303 1.333 1.290 1.319 209,070 +0.00(+0.25%)
Aug 23, 2011 1.214 1.346 1.201 1.316 240,543 +0.10(+7.82%)
Aug 22, 2011 1.208 1.223 1.201 1.221 190,352 +0.02(+1.37%)
Aug 19, 2011 1.234 1.250 1.201 1.204 438,657 -0.05(-3.68%)
Aug 18, 2011 1.283 1.283 1.201 1.250 398,173 -0.06(-4.52%)
Aug 17, 2011 1.290 1.323 1.287 1.310 152,120 +0.01(+1.02%)
Aug 16, 2011 1.296 1.313 1.273 1.296 132,101 -0.01(-0.76%)
Aug 15, 2011 1.296 1.316 1.280 1.306 137,033 +0.02(+1.79%)
Aug 12, 2011 1.277 1.316 1.234 1.283 90,571 +0.01(+0.52%)
Aug 11, 2011 1.231 1.283 1.201 1.277 380,284 +0.04(+3.19%)
Aug 10, 2011 1.227 1.260 1.208 1.237 123,917 -0.01(-0.53%)
Aug 09, 2011 1.306 1.277 1.175 1.244 257,893 +0.01(+0.53%)
Aug 08, 2011 1.306 1.313 1.227 1.237 755,354 -0.10(-7.39%)
Aug 05, 2011 1.329 1.392 1.300 1.336 830,630 -0.06(-4.47%)
Aug 04, 2011 1.431 1.474 1.382 1.398 176,451 -0.04(-2.52%)
Aug 03, 2011 1.412 1.639 1.390 1.435 174,618 +0.01(+0.69%)
Aug 02, 2011 1.398 1.448 1.395 1.425 124,710 +0.02(+1.17%)
Aug 01, 2011 1.418 1.448 1.379 1.408 230,295 +0.01(+0.94%)
Jul 29, 2011 1.461 1.461 1.395 1.395 204,474 -0.08(-5.15%)
Jul 28, 2011 1.395 1.523 1.395 1.471 221,089 +0.07(+5.18%)
Jul 27, 2011 1.428 1.451 1.369 1.398 346,769 -0.04(-2.97%)
Jul 26, 2011 1.454 1.477 1.441 1.441 124,634 -0.03(-1.79%)
Jul 25, 2011 1.514 1.523 1.468 1.468 182,535 -0.06(-3.67%)
Jul 22, 2011 1.540 1.546 1.517 1.523 57,740 +0.03(+1.98%)
Jul 21, 2011 1.504 1.530 1.481 1.494 140,136 +0.01(+0.44%)
Jul 20, 2011 1.477 1.504 1.425 1.487 135,228 +0.01(+0.89%)
Jul 19, 2011 1.474 1.500 1.464 1.474 115,237 +0.02(+1.13%)
Jul 18, 2011 1.468 1.481 1.448 1.458 138,681 -0.01(-0.89%)
Jul 15, 2011 1.484 1.491 1.461 1.471 107,359 -0.01(-0.89%)
Jul 14, 2011 1.537 1.537 1.484 1.484 113,584 -0.04(-2.59%)
Jul 13, 2011 1.527 1.530 1.510 1.523 179,560 +0.01(+0.65%)
Jul 12, 2011 1.517 1.543 1.514 1.514 71,246 -0.02(-1.08%)
Jul 11, 2011 1.537 1.553 1.514 1.530 147,506 -0.03(-2.10%)
Jul 08, 2011 1.540 1.566 1.537 1.563 77,233 +0.01(+0.42%)
Jul 07, 2011 1.543 1.579 1.533 1.556 239,838 +0.04(+2.38%)
Jul 06, 2011 1.563 1.576 1.514 1.520 257,814 -0.05(-3.14%)
Jul 05, 2011 1.563 1.579 1.543 1.570 95,577 -0.01(-0.42%)
Jul 01, 2011 1.537 1.579 1.530 1.576 81,202 +0.04(+2.35%)
Jun 30, 2011 1.540 1.553 1.533 1.540 79,169 +0.00(+0.00%)
Jun 29, 2011 1.550 1.576 1.540 1.540 134,319 +0.00(+0.21%)
Jun 28, 2011 1.517 1.599 1.517 1.537 151,579 +0.02(+1.30%)
Jun 27, 2011 1.507 1.560 1.507 1.517 109,724 +0.00(+0.22%)
Jun 24, 2011 1.523 1.543 1.494 1.514 236,273 -0.01(-0.65%)
Jun 23, 2011 1.468 1.537 1.468 1.523 163,307 +0.04(+2.66%)
Jun 22, 2011 1.468 1.517 1.458 1.484 361,506 +0.02(+1.12%)
Jun 21, 2011 1.448 1.474 1.438 1.468 74,239 +0.02(+1.59%)
Jun 20, 2011 1.431 1.458 1.431 1.444 175,548 +0.01(+0.69%)
Jun 17, 2011 1.444 1.461 1.402 1.435 229,848 +0.00(+0.23%)
Jun 16, 2011 1.468 1.491 1.415 1.431 299,751 -0.04(-2.47%)
Jun 15, 2011 1.382 1.484 1.382 1.468 485,101 +0.10(+6.95%)
Jun 14, 2011 1.389 1.431 1.287 1.372 1,029,513 -0.00(-0.24%)
Jun 13, 2011 1.721 1.721 1.333 1.375 1,533,107 -0.35(-20.23%)
Jun 10, 2011 1.675 1.741 1.655 1.724 246,199 +0.05(+2.95%)
Jun 09, 2011 1.645 1.704 1.639 1.675 183,410 +0.03(+1.80%)
Jun 08, 2011 1.639 1.678 1.614 1.645 114,814 +0.00(+0.00%)
Jun 07, 2011 1.672 1.685 1.629 1.645 101,217 -0.02(-1.19%)
Jun 06, 2011 1.655 1.678 1.586 1.665 147,610 +0.01(+0.60%)
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.