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 (%)
Sep 30, 2011 1.180 1.205 1.180 1.205 155,842 +0.01(+1.07%)
Sep 29, 2011 1.202 1.212 1.180 1.192 350,389 +0.01(+0.54%)
Sep 28, 2011 1.199 1.202 1.176 1.186 480,979 -0.02(-1.33%)
Sep 27, 2011 1.231 1.234 1.196 1.202 79,373 -0.01(-0.53%)
Sep 26, 2011 1.250 1.250 1.208 1.208 104,948 -0.03(-2.07%)
Sep 23, 2011 1.196 1.243 1.196 1.234 177,864 +0.03(+2.38%)
Sep 22, 2011 1.240 1.272 1.202 1.205 517,285 -0.07(-5.74%)
Sep 21, 2011 1.266 1.294 1.266 1.278 59,092 +0.01(+0.50%)
Sep 20, 2011 1.272 1.285 1.266 1.272 75,342 -0.00(-0.25%)
Sep 19, 2011 1.263 1.291 1.243 1.275 85,361 +0.00(+0.25%)
Sep 16, 2011 1.288 1.314 1.272 1.272 129,542 -0.02(-1.72%)
Sep 15, 2011 1.345 1.350 1.275 1.294 190,360 -0.04(-3.10%)
Sep 14, 2011 1.333 1.355 1.298 1.336 112,865 +0.01(+0.48%)
Sep 13, 2011 1.314 1.333 1.291 1.329 53,007 +0.02(+1.46%)
Sep 12, 2011 1.301 1.320 1.272 1.310 145,099 -0.03(-1.91%)
Sep 09, 2011 1.328 1.349 1.288 1.336 138,312 +0.00(+0.00%)
Sep 08, 2011 1.333 1.345 1.333 1.336 69,107 +0.01(+0.72%)
Sep 07, 2011 1.304 1.339 1.269 1.326 154,841 +0.04(+3.23%)
Sep 06, 2011 1.253 1.298 1.253 1.285 113,144 +0.00(+0.25%)
Sep 02, 2011 1.263 1.310 1.259 1.282 158,116 +0.01(+0.50%)
Sep 01, 2011 1.294 1.294 1.275 1.275 45,548 -0.03(-2.20%)
Aug 31, 2011 1.301 1.361 1.301 1.304 112,332 -0.01(-0.49%)
Aug 30, 2011 1.243 1.329 1.180 1.310 193,587 +0.05(+4.31%)
Aug 29, 2011 1.215 1.263 1.199 1.256 238,452 +0.05(+4.51%)
Aug 26, 2011 1.196 1.218 1.170 1.202 272,358 -0.01(-0.79%)
Aug 25, 2011 1.279 1.279 1.199 1.212 267,616 -0.07(-5.24%)
Aug 24, 2011 1.263 1.291 1.250 1.278 215,772 +0.00(+0.25%)
Aug 23, 2011 1.176 1.304 1.164 1.275 248,254 +0.09(+7.82%)
Aug 22, 2011 1.170 1.185 1.164 1.183 196,454 +0.02(+1.37%)
Aug 19, 2011 1.196 1.212 1.164 1.167 452,719 -0.04(-3.68%)
Aug 18, 2011 1.243 1.243 1.164 1.212 410,937 -0.06(-4.52%)
Aug 17, 2011 1.250 1.282 1.247 1.269 156,996 +0.01(+1.01%)
Aug 16, 2011 1.256 1.272 1.234 1.256 136,336 -0.01(-0.76%)
Aug 15, 2011 1.256 1.275 1.240 1.266 141,426 +0.02(+1.79%)
Aug 12, 2011 1.237 1.275 1.196 1.243 93,475 +0.01(+0.52%)
Aug 11, 2011 1.192 1.243 1.164 1.237 392,475 +0.04(+3.19%)
Aug 10, 2011 1.189 1.221 1.170 1.199 127,889 -0.01(-0.53%)
Aug 09, 2011 1.266 1.237 1.138 1.205 266,160 +0.01(+0.53%)
Aug 08, 2011 1.266 1.272 1.189 1.199 779,569 -0.10(-7.39%)
Aug 05, 2011 1.288 1.349 1.259 1.294 857,258 -0.06(-4.47%)
Aug 04, 2011 1.387 1.428 1.339 1.355 182,107 -0.04(-2.52%)
Aug 03, 2011 1.368 1.588 1.347 1.390 180,216 +0.01(+0.69%)
Aug 02, 2011 1.355 1.403 1.352 1.381 128,708 +0.02(+1.17%)
Aug 01, 2011 1.374 1.403 1.336 1.365 237,677 +0.01(+0.94%)
Jul 29, 2011 1.416 1.416 1.352 1.352 211,029 -0.07(-5.14%)
Jul 28, 2011 1.352 1.476 1.352 1.425 228,177 +0.07(+5.18%)
Jul 27, 2011 1.384 1.406 1.326 1.355 357,886 -0.04(-2.97%)
Jul 26, 2011 1.409 1.432 1.396 1.396 128,629 -0.03(-1.79%)
Jul 25, 2011 1.467 1.476 1.422 1.422 188,387 -0.05(-3.67%)
Jul 22, 2011 1.492 1.498 1.470 1.476 59,591 +0.03(+1.98%)
Jul 21, 2011 1.457 1.483 1.435 1.447 144,629 +0.01(+0.44%)
Jul 20, 2011 1.432 1.457 1.381 1.441 139,563 +0.01(+0.89%)
Jul 19, 2011 1.428 1.454 1.419 1.428 118,931 +0.02(+1.13%)
Jul 18, 2011 1.422 1.435 1.403 1.412 143,126 -0.01(-0.89%)
Jul 15, 2011 1.438 1.444 1.416 1.425 110,801 -0.01(-0.89%)
Jul 14, 2011 1.489 1.489 1.438 1.438 117,225 -0.04(-2.59%)
Jul 13, 2011 1.479 1.483 1.463 1.476 185,316 +0.01(+0.65%)
Jul 12, 2011 1.470 1.495 1.467 1.467 73,530 -0.02(-1.08%)
Jul 11, 2011 1.489 1.505 1.467 1.483 152,235 -0.03(-2.11%)
Jul 08, 2011 1.492 1.518 1.489 1.514 79,709 +0.01(+0.42%)
Jul 07, 2011 1.495 1.530 1.486 1.508 247,526 +0.04(+2.38%)
Jul 06, 2011 1.514 1.527 1.467 1.473 266,079 -0.05(-3.14%)
Jul 05, 2011 1.514 1.530 1.495 1.521 98,641 -0.01(-0.42%)
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.