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

Arbor Realty Trust (NY: ABR )

13.88 +0.07 (+0.51%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Sep 28, 2012 2.000 2.010 1.954 1.960 163,429 -0.04(-1.81%)
Sep 27, 2012 1.974 2.010 1.954 1.997 206,836 +0.04(+1.84%)
Sep 26, 2012 1.997 2.010 1.954 1.960 161,142 -0.03(-1.32%)
Sep 25, 2012 2.023 2.052 1.980 1.987 192,725 -0.01(-0.49%)
Sep 24, 2012 2.075 2.095 1.980 1.997 353,447 -0.09(-4.10%)
Sep 21, 2012 2.092 2.118 2.036 2.082 525,613 +0.00(+0.00%)
Sep 20, 2012 2.092 2.125 2.046 2.082 159,884 +0.00(+0.16%)
Sep 19, 2012 2.095 2.095 2.023 2.079 196,272 -0.01(-0.32%)
Sep 18, 2012 2.108 2.128 2.072 2.085 99,913 -0.03(-1.40%)
Sep 17, 2012 2.036 2.151 2.036 2.115 275,843 +0.07(+3.54%)
Sep 14, 2012 1.855 2.065 1.852 2.042 776,168 +0.19(+10.48%)
Sep 13, 2012 1.855 1.865 1.836 1.849 790,429 +0.00(+0.00%)
Sep 12, 2012 1.872 1.885 1.839 1.849 198,766 -0.01(-0.71%)
Sep 11, 2012 1.819 1.868 1.816 1.862 66,722 +0.04(+2.35%)
Sep 10, 2012 1.829 1.868 1.816 1.819 721,700 -0.03(-1.42%)
Sep 07, 2012 1.872 1.872 1.819 1.845 61,399 -0.02(-1.06%)
Sep 06, 2012 1.875 1.888 1.813 1.865 105,924 +0.02(+0.89%)
Sep 05, 2012 1.855 1.865 1.822 1.849 340,970 -0.02(-1.05%)
Sep 04, 2012 1.898 1.905 1.806 1.868 139,782 -0.02(-1.04%)
Aug 31, 2012 1.882 1.901 1.872 1.888 122,795 +0.01(+0.35%)
Aug 30, 2012 1.875 1.888 1.875 1.882 60,750 +0.02(+1.06%)
Aug 29, 2012 1.855 1.895 1.855 1.862 221,064 +0.02(+1.25%)
Aug 27, 2012 1.813 1.862 1.813 1.839 84,303 +0.02(+0.90%)
Aug 24, 2012 1.786 1.822 1.786 1.822 112,252 +0.02(+1.28%)
Aug 23, 2012 1.819 1.832 1.799 1.799 248,128 -0.02(-1.26%)
Aug 22, 2012 1.836 1.836 1.806 1.822 82,265 -0.01(-0.36%)
Aug 21, 2012 1.806 1.845 1.799 1.829 321,885 +0.02(+0.91%)
Aug 20, 2012 1.872 1.872 1.806 1.813 238,398 -0.05(-2.65%)
Aug 17, 2012 1.888 1.902 1.810 1.862 283,073 -0.02(-1.22%)
Aug 16, 2012 1.865 1.888 1.855 1.885 266,189 +0.03(+1.39%)
Aug 15, 2012 1.846 1.862 1.836 1.859 141,216 +0.01(+0.70%)
Aug 14, 2012 1.856 1.862 1.824 1.846 214,514 +0.00(+0.18%)
Aug 13, 2012 1.798 1.865 1.798 1.843 127,388 +0.05(+2.88%)
Aug 10, 2012 1.801 1.807 1.775 1.791 120,213 -0.00(-0.18%)
Aug 09, 2012 1.817 1.856 1.782 1.794 315,050 -0.01(-0.54%)
Aug 08, 2012 1.830 1.830 1.756 1.804 269,622 -0.02(-1.06%)
Aug 07, 2012 1.791 1.859 1.791 1.824 161,969 +0.03(+1.44%)
Aug 06, 2012 1.785 1.811 1.774 1.798 105,802 +0.03(+1.64%)
Aug 03, 2012 1.753 1.817 1.753 1.769 471,446 +0.03(+1.86%)
Aug 02, 2012 1.727 1.736 1.723 1.736 95,881 +0.01(+0.37%)
Aug 01, 2012 1.736 1.743 1.723 1.730 188,541 -0.01(-0.56%)
Jul 31, 2012 1.730 1.743 1.730 1.740 153,223 -0.00(-0.19%)
Jul 30, 2012 1.753 1.753 1.727 1.743 94,877 +0.00(+0.00%)
Jul 27, 2012 1.727 1.743 1.727 1.743 55,116 +0.02(+0.93%)
Jul 26, 2012 1.743 1.743 1.714 1.727 203,230 -0.01(-0.74%)
Jul 25, 2012 1.743 1.743 1.711 1.740 47,919 +0.01(+0.75%)
Jul 24, 2012 1.727 1.740 1.714 1.727 217,932 +0.00(+0.19%)
Jul 23, 2012 1.701 1.733 1.701 1.723 165,858 +0.01(+0.56%)
Jul 20, 2012 1.727 1.730 1.704 1.714 109,111 -0.00(-0.19%)
Jul 19, 2012 1.720 1.727 1.704 1.717 169,170 +0.00(+0.00%)
Jul 18, 2012 1.694 1.730 1.694 1.717 70,081 +0.01(+0.38%)
Jul 17, 2012 1.723 1.730 1.711 1.711 52,163 -0.02(-1.12%)
Jul 16, 2012 1.711 1.736 1.698 1.730 206,521 +0.03(+1.71%)
Jul 13, 2012 1.694 1.711 1.669 1.701 66,459 +0.01(+0.76%)
Jul 12, 2012 1.685 1.698 1.665 1.688 166,607 -0.00(-0.19%)
Jul 11, 2012 1.723 1.727 1.683 1.691 171,518 -0.03(-1.69%)
Jul 10, 2012 1.743 1.743 1.707 1.720 189,926 -0.01(-0.56%)
Jul 09, 2012 1.743 1.743 1.717 1.730 125,799 -0.00(-0.19%)
Jul 06, 2012 1.711 1.743 1.711 1.733 28,758 -0.01(-0.37%)
Jul 05, 2012 1.743 1.749 1.736 1.740 71,314 -0.00(-0.19%)
Jul 03, 2012 1.740 1.749 1.717 1.743 241,715 +0.01(+0.37%)
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.