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 (%)
Jun 29, 2012 1.753 1.753 1.723 1.730 208,300 -0.01(-0.37%)
Jun 28, 2012 1.727 1.746 1.672 1.736 186,985 +0.01(+0.75%)
Jun 27, 2012 1.678 1.733 1.675 1.723 255,352 +0.05(+2.90%)
Jun 26, 2012 1.662 1.678 1.649 1.675 353,709 +0.01(+0.78%)
Jun 25, 2012 1.636 1.720 1.636 1.662 226,182 +0.00(+0.19%)
Jun 22, 2012 1.636 1.727 1.636 1.659 535,307 +0.02(+1.18%)
Jun 21, 2012 1.656 1.665 1.639 1.639 316,782 -0.02(-0.98%)
Jun 20, 2012 1.623 1.668 1.620 1.656 219,678 +0.03(+1.59%)
Jun 19, 2012 1.617 1.665 1.617 1.630 331,525 +0.00(+0.20%)
Jun 18, 2012 1.646 1.678 1.617 1.626 395,418 -0.01(-0.40%)
Jun 15, 2012 1.698 1.714 1.613 1.633 919,591 -0.06(-3.81%)
Jun 14, 2012 1.698 1.704 1.698 1.698 391,620 -0.00(-0.19%)
Jun 13, 2012 1.685 1.714 1.685 1.701 285,957 +0.00(+0.19%)
Jun 12, 2012 1.717 1.727 1.698 1.698 794,476 -0.02(-1.13%)
Jun 11, 2012 1.746 1.746 1.714 1.717 366,569 -0.02(-1.12%)
Jun 08, 2012 1.723 1.740 1.723 1.736 713,611 +0.01(+0.75%)
Jun 07, 2012 1.727 1.753 1.720 1.723 5,901,804 -0.12(-6.66%)
Jun 06, 2012 1.892 1.963 1.827 1.846 563,512 -0.05(-2.39%)
Jun 05, 2012 1.930 1.989 1.872 1.892 256,725 -0.03(-1.68%)
Jun 04, 2012 1.937 1.953 1.908 1.924 224,787 +0.00(+0.17%)
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.