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 (%)
Oct 31, 2012 1.786 1.809 1.786 1.806 120,499 +0.03(+1.85%)
Oct 26, 2012 1.793 1.773 1.773 1.773 264,636 -0.01(-0.55%)
Oct 25, 2012 1.806 1.806 1.773 1.783 193,876 -0.01(-0.55%)
Oct 24, 2012 1.793 1.806 1.773 1.793 281,949 +0.02(+1.30%)
Oct 23, 2012 1.803 1.803 1.767 1.770 361,243 -0.04(-2.00%)
Oct 19, 2012 1.829 1.829 1.799 1.806 411,045 -0.02(-1.08%)
Oct 18, 2012 1.822 1.827 1.813 1.826 448,323 +0.00(+0.18%)
Oct 17, 2012 1.822 1.836 1.813 1.822 431,275 -0.00(-0.18%)
Oct 16, 2012 1.836 1.836 1.806 1.826 635,570 +0.01(+0.36%)
Oct 15, 2012 1.872 1.872 1.806 1.819 546,041 -0.04(-1.95%)
Oct 12, 2012 1.872 1.888 1.839 1.855 400,244 -0.02(-0.88%)
Oct 11, 2012 1.868 1.882 1.855 1.872 389,585 +0.00(+0.18%)
Oct 10, 2012 1.872 1.878 1.822 1.868 942,445 +0.00(+0.00%)
Oct 09, 2012 1.891 1.891 1.855 1.868 502,079 -0.02(-1.04%)
Oct 08, 2012 1.859 1.891 1.859 1.888 1,649,205 +0.02(+0.88%)
Oct 05, 2012 1.875 1.888 1.857 1.872 11,199,568 -0.11(-5.79%)
Oct 04, 2012 2.006 2.016 1.964 1.987 172,565 -0.00(-0.16%)
Oct 03, 2012 2.003 2.010 1.970 1.990 85,268 -0.02(-0.98%)
Oct 02, 2012 2.016 2.029 1.954 2.010 233,641 +0.01(+0.66%)
Oct 01, 2012 1.974 2.042 1.954 1.997 235,383 +0.04(+1.84%)
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%)
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.