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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2012 1.763 1.783 1.739 1.783 296,177 +0.04(+2.12%)
Nov 29, 2012 1.753 1.763 1.733 1.746 372,708 +0.02(+1.17%)
Nov 28, 2012 1.736 1.746 1.722 1.726 140,010 -0.02(-0.96%)
Nov 27, 2012 1.746 1.766 1.725 1.743 194,748 -0.01(-0.76%)
Nov 26, 2012 1.749 1.783 1.736 1.756 334,052 +0.01(+0.58%)
Nov 23, 2012 1.733 1.756 1.733 1.746 93,369 +0.01(+0.39%)
Nov 21, 2012 1.726 1.753 1.716 1.739 328,316 +0.03(+1.77%)
Nov 20, 2012 1.692 1.716 1.679 1.709 225,719 +0.00(+0.20%)
Nov 19, 2012 1.722 1.749 1.679 1.706 390,691 +0.01(+0.79%)
Nov 16, 2012 1.625 1.722 1.585 1.692 716,238 +0.05(+3.07%)
Nov 15, 2012 1.685 1.685 1.629 1.642 897,593 -0.02(-1.38%)
Nov 14, 2012 1.708 1.747 1.665 1.665 526,313 -0.06(-3.24%)
Nov 13, 2012 1.744 1.804 1.721 1.721 645,546 -0.04(-2.24%)
Nov 12, 2012 1.773 1.809 1.750 1.760 281,239 -0.01(-0.37%)
Nov 09, 2012 1.744 1.786 1.744 1.767 293,777 +0.04(+2.28%)
Nov 08, 2012 1.744 1.744 1.727 1.727 355,572 -0.01(-0.38%)
Nov 07, 2012 1.770 1.773 1.727 1.734 535,668 -0.05(-2.58%)
Nov 06, 2012 1.777 1.809 1.770 1.780 491,508 +0.00(+0.18%)
Nov 05, 2012 1.819 1.819 1.767 1.777 412,391 -0.02(-0.92%)
Nov 02, 2012 1.829 1.829 1.747 1.793 683,697 -0.03(-1.80%)
Nov 01, 2012 1.816 1.829 1.796 1.826 196,090 +0.02(+1.09%)
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%)
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.