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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2011 1.073 1.118 1.067 1.102 282,497 +0.04(+3.29%)
Nov 29, 2011 1.118 1.118 1.067 1.067 182,602 -0.05(-4.30%)
Nov 28, 2011 1.143 1.143 1.083 1.115 100,587 -0.01(-0.80%)
Nov 25, 2011 1.124 1.131 1.121 1.124 44,457 -0.01(-0.62%)
Nov 23, 2011 1.151 1.159 1.131 1.131 79,278 -0.02(-1.94%)
Nov 22, 2011 1.150 1.172 1.150 1.153 42,266 +0.01(+1.12%)
Nov 21, 2011 1.137 1.153 1.137 1.140 47,547 -0.01(-0.83%)
Nov 18, 2011 1.150 1.166 1.143 1.150 65,979 +0.00(+0.00%)
Nov 17, 2011 1.188 1.188 1.150 1.150 55,806 -0.04(-2.96%)
Nov 16, 2011 1.182 1.195 1.153 1.185 183,372 +0.00(+0.27%)
Nov 15, 2011 1.175 1.191 1.169 1.182 61,104 +0.00(+0.00%)
Nov 14, 2011 1.182 1.191 1.163 1.182 37,810 +0.01(+0.82%)
Nov 11, 2011 1.179 1.182 1.159 1.172 117,797 +0.00(+0.27%)
Nov 10, 2011 1.195 1.211 1.160 1.169 99,168 -0.01(-0.81%)
Nov 09, 2011 1.214 1.230 1.166 1.179 107,665 -0.06(-4.90%)
Nov 08, 2011 1.262 1.284 1.220 1.239 158,062 -0.03(-2.51%)
Nov 07, 2011 1.134 1.287 1.134 1.271 227,197 +0.14(+12.11%)
Nov 04, 2011 1.102 1.134 1.096 1.134 202,382 +0.03(+2.31%)
Nov 03, 2011 1.153 1.153 1.070 1.108 238,816 -0.04(-3.34%)
Nov 02, 2011 1.134 1.147 1.115 1.147 95,089 +0.03(+2.57%)
Nov 01, 2011 1.121 1.143 1.118 1.118 110,477 -0.04(-3.05%)
Oct 31, 2011 1.169 1.188 1.153 1.153 44,285 -0.03(-2.43%)
Oct 28, 2011 1.134 1.191 1.124 1.182 150,329 +0.04(+3.64%)
Oct 27, 2011 1.163 1.189 1.134 1.140 216,781 +0.00(+0.00%)
Oct 26, 2011 1.150 1.150 1.121 1.140 155,780 -0.01(-1.11%)
Oct 25, 2011 1.140 1.175 1.118 1.153 159,531 +0.01(+0.56%)
Oct 24, 2011 1.122 1.159 1.122 1.147 154,224 +0.03(+2.28%)
Oct 21, 2011 1.073 1.127 1.073 1.121 121,112 +0.05(+4.78%)
Oct 20, 2011 1.064 1.080 1.057 1.070 136,845 -0.00(-0.30%)
Oct 19, 2011 1.060 1.073 1.054 1.073 83,630 +0.01(+0.60%)
Oct 18, 2011 1.048 1.080 1.041 1.067 260,913 +0.02(+1.83%)
Oct 17, 2011 1.044 1.057 1.041 1.048 154,343 +0.01(+0.61%)
Oct 14, 2011 1.070 1.086 1.041 1.041 184,934 -0.03(-2.69%)
Oct 13, 2011 1.044 1.073 1.044 1.070 142,152 +0.02(+1.52%)
Oct 12, 2011 1.051 1.070 1.038 1.054 164,243 -0.01(-0.60%)
Oct 11, 2011 1.035 1.070 1.022 1.060 151,300 +0.02(+1.53%)
Oct 10, 2011 1.038 1.051 1.019 1.044 291,063 +0.02(+1.55%)
Oct 07, 2011 1.057 1.076 1.025 1.028 265,456 -0.04(-3.59%)
Oct 06, 2011 1.051 1.080 1.051 1.067 140,123 +0.00(+0.30%)
Oct 05, 2011 1.089 1.092 1.038 1.064 281,132 -0.03(-2.63%)
Oct 04, 2011 1.121 1.125 1.057 1.092 459,022 -0.03(-2.56%)
Oct 03, 2011 1.182 1.207 1.121 1.121 1,083,807 -0.09(-7.14%)
Sep 30, 2011 1.182 1.207 1.182 1.207 155,558 +0.01(+1.07%)
Sep 29, 2011 1.204 1.214 1.182 1.195 349,750 +0.01(+0.54%)
Sep 28, 2011 1.201 1.204 1.179 1.188 480,102 -0.02(-1.33%)
Sep 27, 2011 1.233 1.236 1.198 1.204 79,228 -0.01(-0.53%)
Sep 26, 2011 1.252 1.252 1.211 1.211 104,757 -0.03(-2.07%)
Sep 23, 2011 1.198 1.246 1.198 1.236 177,539 +0.03(+2.38%)
Sep 22, 2011 1.242 1.274 1.204 1.207 516,342 -0.07(-5.74%)
Sep 21, 2011 1.268 1.296 1.268 1.281 58,984 +0.01(+0.50%)
Sep 20, 2011 1.274 1.287 1.268 1.274 75,205 -0.00(-0.25%)
Sep 19, 2011 1.265 1.294 1.246 1.278 85,205 +0.00(+0.25%)
Sep 16, 2011 1.290 1.316 1.274 1.274 129,306 -0.02(-1.72%)
Sep 15, 2011 1.348 1.352 1.278 1.297 190,012 -0.04(-3.10%)
Sep 14, 2011 1.335 1.357 1.300 1.338 112,659 +0.01(+0.48%)
Sep 13, 2011 1.316 1.335 1.294 1.332 52,910 +0.02(+1.46%)
Sep 12, 2011 1.303 1.322 1.274 1.313 144,835 -0.03(-1.91%)
Sep 09, 2011 1.331 1.351 1.290 1.338 138,060 +0.00(+0.00%)
Sep 08, 2011 1.335 1.348 1.335 1.338 68,981 +0.01(+0.72%)
Sep 07, 2011 1.306 1.341 1.271 1.329 154,559 +0.04(+3.23%)
Sep 06, 2011 1.255 1.300 1.255 1.287 112,938 +0.00(+0.25%)
Sep 02, 2011 1.265 1.313 1.262 1.284 157,828 +0.01(+0.50%)
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.