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

Arbor Realty Trust (NY: ABR )

12.84 -0.18 (-1.38%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 25, 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 1.844 1.867 1.844 1.864 116,756 +0.03(+1.85%)
Oct 26, 2012 1.850 1.830 1.830 1.830 256,416 -0.01(-0.55%)
Oct 25, 2012 1.864 1.864 1.830 1.840 187,854 -0.01(-0.55%)
Oct 24, 2012 1.850 1.864 1.830 1.850 273,191 +0.02(+1.30%)
Oct 23, 2012 1.861 1.861 1.823 1.827 350,022 -0.04(-2.00%)
Oct 19, 2012 1.888 1.888 1.857 1.864 398,278 -0.02(-1.08%)
Oct 18, 2012 1.881 1.885 1.871 1.884 434,397 +0.00(+0.18%)
Oct 17, 2012 1.881 1.894 1.871 1.881 417,879 -0.00(-0.18%)
Oct 16, 2012 1.894 1.894 1.864 1.884 615,828 +0.01(+0.36%)
Oct 15, 2012 1.932 1.932 1.864 1.878 529,080 -0.04(-1.95%)
Oct 12, 2012 1.932 1.949 1.898 1.915 387,811 -0.02(-0.88%)
Oct 11, 2012 1.928 1.942 1.915 1.932 377,484 +0.00(+0.18%)
Oct 10, 2012 1.932 1.939 1.881 1.928 913,171 +0.00(+0.00%)
Oct 09, 2012 1.952 1.952 1.915 1.928 486,483 -0.02(-1.04%)
Oct 08, 2012 1.918 1.952 1.918 1.949 1,597,978 +0.02(+0.88%)
Oct 05, 2012 1.935 1.949 1.916 1.932 10,851,690 -0.12(-5.78%)
Oct 04, 2012 2.071 2.081 2.027 2.050 167,204 -0.00(-0.17%)
Oct 03, 2012 2.067 2.074 2.033 2.054 82,619 -0.02(-0.98%)
Oct 02, 2012 2.081 2.094 2.016 2.074 226,384 +0.01(+0.66%)
Oct 01, 2012 2.037 2.108 2.016 2.061 228,072 +0.04(+1.84%)
Sep 28, 2012 2.064 2.074 2.016 2.023 158,352 -0.04(-1.81%)
Sep 27, 2012 2.037 2.074 2.016 2.061 200,412 +0.04(+1.84%)
Sep 26, 2012 2.061 2.074 2.016 2.023 156,136 -0.03(-1.32%)
Sep 25, 2012 2.088 2.118 2.044 2.050 186,738 -0.01(-0.49%)
Sep 24, 2012 2.142 2.162 2.044 2.061 342,468 -0.09(-4.10%)
Sep 21, 2012 2.159 2.186 2.101 2.149 509,286 +0.00(+0.00%)
Sep 20, 2012 2.159 2.193 2.111 2.149 154,918 +0.00(+0.16%)
Sep 19, 2012 2.162 2.162 2.088 2.145 190,176 -0.01(-0.31%)
Sep 18, 2012 2.176 2.196 2.138 2.152 96,809 -0.03(-1.40%)
Sep 17, 2012 2.101 2.220 2.101 2.183 267,275 +0.07(+3.54%)
Sep 14, 2012 1.915 2.132 1.911 2.108 752,059 +0.20(+10.48%)
Sep 13, 2012 1.915 1.925 1.894 1.908 765,877 +0.00(+0.00%)
Sep 12, 2012 1.932 1.945 1.898 1.908 192,592 -0.01(-0.71%)
Sep 11, 2012 1.878 1.928 1.874 1.922 64,650 +0.04(+2.35%)
Sep 10, 2012 1.888 1.928 1.874 1.878 699,283 -0.03(-1.42%)
Sep 07, 2012 1.932 1.932 1.878 1.905 59,492 -0.02(-1.06%)
Sep 06, 2012 1.935 1.949 1.871 1.925 102,634 +0.02(+0.89%)
Sep 05, 2012 1.915 1.925 1.880 1.908 330,379 -0.02(-1.05%)
Sep 04, 2012 1.959 1.966 1.864 1.928 135,440 -0.02(-1.04%)
Aug 31, 2012 1.942 1.962 1.932 1.949 118,981 +0.01(+0.35%)
Aug 30, 2012 1.935 1.949 1.935 1.942 58,863 +0.02(+1.06%)
Aug 29, 2012 1.915 1.955 1.915 1.922 214,198 +0.02(+1.25%)
Aug 27, 2012 1.871 1.922 1.871 1.898 81,684 +0.02(+0.90%)
Aug 24, 2012 1.844 1.881 1.844 1.881 108,766 +0.02(+1.28%)
Aug 23, 2012 1.878 1.891 1.857 1.857 240,420 -0.02(-1.26%)
Aug 22, 2012 1.894 1.894 1.864 1.881 79,710 -0.01(-0.36%)
Aug 21, 2012 1.864 1.905 1.857 1.888 311,887 +0.02(+0.91%)
Aug 20, 2012 1.932 1.932 1.864 1.871 230,993 -0.05(-2.65%)
Aug 17, 2012 1.949 1.963 1.868 1.922 274,280 -0.02(-1.22%)
Aug 16, 2012 1.925 1.949 1.915 1.945 257,920 +0.03(+1.39%)
Aug 15, 2012 1.905 1.922 1.895 1.919 136,830 +0.01(+0.70%)
Aug 14, 2012 1.915 1.922 1.882 1.905 207,851 +0.00(+0.18%)
Aug 13, 2012 1.855 1.925 1.855 1.902 123,432 +0.05(+2.88%)
Aug 10, 2012 1.859 1.865 1.832 1.849 116,479 -0.00(-0.18%)
Aug 09, 2012 1.875 1.915 1.839 1.852 305,264 -0.01(-0.54%)
Aug 08, 2012 1.889 1.889 1.812 1.862 261,247 -0.02(-1.06%)
Aug 07, 2012 1.849 1.919 1.849 1.882 156,938 +0.03(+1.44%)
Aug 06, 2012 1.842 1.869 1.830 1.855 102,516 +0.03(+1.64%)
Aug 03, 2012 1.809 1.875 1.809 1.825 456,802 +0.03(+1.86%)
Aug 02, 2012 1.782 1.792 1.779 1.792 92,903 +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.