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 (%)
Feb 29, 2012 1.485 1.533 1.472 1.533 372,167 +0.05(+3.23%)
Feb 28, 2012 1.511 1.511 1.463 1.485 113,893 -0.03(-1.69%)
Feb 27, 2012 1.527 1.527 1.495 1.511 100,296 -0.01(-0.84%)
Feb 24, 2012 1.536 1.536 1.501 1.524 223,475 +0.00(+0.00%)
Feb 23, 2012 1.495 1.524 1.485 1.524 58,793 +0.03(+1.71%)
Feb 22, 2012 1.508 1.508 1.456 1.498 165,044 +0.00(+0.21%)
Feb 21, 2012 1.508 1.516 1.463 1.495 86,464 -0.03(-1.89%)
Feb 17, 2012 1.543 1.546 1.498 1.524 58,389 -0.02(-1.04%)
Feb 16, 2012 1.562 1.565 1.520 1.540 49,551 -0.01(-0.62%)
Feb 15, 2012 1.504 1.549 1.504 1.549 113,204 +0.05(+3.63%)
Feb 14, 2012 1.479 1.514 1.469 1.495 167,915 +0.01(+0.86%)
Feb 13, 2012 1.450 1.482 1.450 1.482 92,252 +0.03(+2.20%)
Feb 10, 2012 1.456 1.469 1.437 1.450 182,927 -0.02(-1.09%)
Feb 09, 2012 1.460 1.475 1.444 1.466 179,271 +0.01(+0.44%)
Feb 08, 2012 1.418 1.463 1.418 1.460 147,665 +0.03(+1.78%)
Feb 07, 2012 1.405 1.450 1.405 1.434 212,670 +0.02(+1.35%)
Feb 06, 2012 1.373 1.434 1.357 1.415 380,307 +0.05(+3.50%)
Feb 03, 2012 1.364 1.377 1.332 1.367 273,117 +0.02(+1.18%)
Feb 02, 2012 1.348 1.364 1.326 1.351 152,283 +0.02(+1.44%)
Feb 01, 2012 1.364 1.364 1.329 1.332 102,187 -0.02(-1.65%)
Jan 31, 2012 1.373 1.373 1.341 1.354 82,037 -0.01(-0.47%)
Jan 30, 2012 1.348 1.389 1.338 1.361 155,376 +0.02(+1.19%)
Jan 27, 2012 1.341 1.367 1.341 1.345 110,696 -0.00(-0.24%)
Jan 26, 2012 1.354 1.370 1.345 1.348 82,966 -0.01(-0.71%)
Jan 25, 2012 1.341 1.373 1.341 1.357 70,474 +0.00(+0.24%)
Jan 24, 2012 1.361 1.386 1.348 1.354 72,528 +0.00(+0.24%)
Jan 23, 2012 1.348 1.386 1.348 1.351 72,115 -0.01(-0.94%)
Jan 20, 2012 1.357 1.396 1.297 1.364 193,929 +0.01(+0.47%)
Jan 19, 2012 1.322 1.373 1.322 1.357 93,793 +0.03(+1.92%)
Jan 18, 2012 1.316 1.428 1.306 1.332 181,803 +0.02(+1.46%)
Jan 17, 2012 1.313 1.348 1.313 1.313 90,158 +0.00(+0.00%)
Jan 13, 2012 1.316 1.316 1.294 1.313 108,724 -0.00(-0.24%)
Jan 12, 2012 1.255 1.322 1.255 1.316 210,748 +0.06(+4.83%)
Jan 11, 2012 1.204 1.271 1.195 1.255 190,329 +0.06(+4.80%)
Jan 10, 2012 1.195 1.211 1.182 1.198 117,950 +0.01(+0.81%)
Jan 09, 2012 1.150 1.207 1.150 1.188 163,375 +0.04(+3.33%)
Jan 06, 2012 1.124 1.159 1.096 1.150 151,619 +0.04(+3.15%)
Jan 05, 2012 1.115 1.134 1.102 1.115 80,315 +0.00(+0.29%)
Jan 04, 2012 1.108 1.150 1.070 1.112 191,061 -0.01(-1.14%)
Dec 30, 2011 1.150 1.156 1.124 1.124 218,287 -0.03(-2.22%)
Dec 29, 2011 1.134 1.156 1.124 1.150 90,502 +0.01(+0.56%)
Dec 28, 2011 1.172 1.179 1.137 1.143 76,429 -0.04(-3.50%)
Dec 27, 2011 1.131 1.195 1.131 1.185 137,937 +0.04(+3.06%)
Dec 23, 2011 1.131 1.166 1.131 1.150 142,915 +0.05(+4.35%)
Dec 21, 2011 1.089 1.115 1.086 1.102 183,056 +0.01(+1.17%)
Dec 20, 2011 1.089 1.112 1.057 1.089 100,346 +0.02(+1.49%)
Dec 19, 2011 1.115 1.137 1.060 1.073 107,387 -0.04(-4.00%)
Dec 16, 2011 1.032 1.140 1.032 1.118 408,779 +0.10(+9.38%)
Dec 15, 2011 1.048 1.048 1.022 1.022 114,059 -0.02(-1.54%)
Dec 14, 2011 1.051 1.064 1.028 1.038 83,721 -0.03(-2.69%)
Dec 13, 2011 1.112 1.112 1.051 1.067 80,837 -0.03(-2.62%)
Dec 12, 2011 1.057 1.105 1.035 1.096 78,032 +0.04(+3.94%)
Dec 09, 2011 1.032 1.070 1.022 1.054 35,844 +0.03(+3.13%)
Dec 08, 2011 1.038 1.064 1.022 1.022 83,934 -0.04(-3.32%)
Dec 07, 2011 1.057 1.060 1.022 1.057 99,178 -0.01(-0.60%)
Dec 06, 2011 1.067 1.070 1.054 1.064 48,083 -0.01(-0.89%)
Dec 05, 2011 1.118 1.118 1.057 1.073 334,763 -0.04(-4.00%)
Dec 02, 2011 1.112 1.118 1.092 1.118 149,753 +0.02(+1.45%)
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.