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: 4:10 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 (%)
Aug 31, 2012 1.885 1.905 1.875 1.892 122,571 +0.01(+0.35%)
Aug 30, 2012 1.878 1.892 1.878 1.885 60,639 +0.02(+1.06%)
Aug 29, 2012 1.859 1.898 1.859 1.865 220,661 +0.02(+1.25%)
Aug 27, 2012 1.816 1.865 1.816 1.842 84,149 +0.02(+0.90%)
Aug 24, 2012 1.790 1.826 1.790 1.826 112,048 +0.02(+1.28%)
Aug 23, 2012 1.823 1.836 1.803 1.803 247,675 -0.02(-1.26%)
Aug 22, 2012 1.839 1.839 1.809 1.826 82,115 -0.01(-0.36%)
Aug 21, 2012 1.809 1.849 1.803 1.832 321,298 +0.02(+0.91%)
Aug 20, 2012 1.875 1.875 1.809 1.816 237,963 -0.05(-2.65%)
Aug 17, 2012 1.892 1.905 1.813 1.865 282,556 -0.02(-1.22%)
Aug 16, 2012 1.869 1.892 1.859 1.888 265,703 +0.03(+1.39%)
Aug 15, 2012 1.850 1.866 1.840 1.862 140,959 +0.01(+0.70%)
Aug 14, 2012 1.859 1.866 1.827 1.850 214,123 +0.00(+0.17%)
Aug 13, 2012 1.801 1.869 1.801 1.846 127,156 +0.05(+2.88%)
Aug 10, 2012 1.804 1.811 1.778 1.795 119,993 -0.00(-0.18%)
Aug 09, 2012 1.820 1.859 1.785 1.798 314,475 -0.01(-0.54%)
Aug 08, 2012 1.833 1.833 1.759 1.807 269,130 -0.02(-1.06%)
Aug 07, 2012 1.795 1.862 1.795 1.827 161,674 +0.03(+1.44%)
Aug 06, 2012 1.788 1.814 1.777 1.801 105,609 +0.03(+1.64%)
Aug 03, 2012 1.756 1.820 1.756 1.772 470,586 +0.03(+1.86%)
Aug 02, 2012 1.730 1.740 1.727 1.740 95,706 +0.01(+0.37%)
Aug 01, 2012 1.740 1.746 1.727 1.733 188,197 -0.01(-0.56%)
Jul 31, 2012 1.733 1.746 1.733 1.743 152,943 -0.00(-0.18%)
Jul 30, 2012 1.756 1.756 1.730 1.746 94,704 +0.00(+0.00%)
Jul 27, 2012 1.730 1.746 1.730 1.746 55,016 +0.02(+0.93%)
Jul 26, 2012 1.746 1.746 1.717 1.730 202,859 -0.01(-0.74%)
Jul 25, 2012 1.746 1.746 1.714 1.743 47,831 +0.01(+0.75%)
Jul 24, 2012 1.730 1.743 1.717 1.730 217,534 +0.00(+0.19%)
Jul 23, 2012 1.704 1.736 1.704 1.727 165,555 +0.01(+0.56%)
Jul 20, 2012 1.730 1.733 1.707 1.717 108,912 -0.00(-0.19%)
Jul 19, 2012 1.723 1.730 1.707 1.720 168,861 +0.00(+0.00%)
Jul 18, 2012 1.698 1.733 1.698 1.720 69,953 +0.01(+0.38%)
Jul 17, 2012 1.727 1.733 1.714 1.714 52,068 -0.02(-1.12%)
Jul 16, 2012 1.714 1.740 1.701 1.733 206,144 +0.03(+1.71%)
Jul 13, 2012 1.698 1.714 1.672 1.704 66,338 +0.01(+0.76%)
Jul 12, 2012 1.688 1.701 1.668 1.691 166,304 -0.00(-0.19%)
Jul 11, 2012 1.727 1.730 1.686 1.694 171,206 -0.03(-1.69%)
Jul 10, 2012 1.746 1.746 1.710 1.723 189,579 -0.01(-0.56%)
Jul 09, 2012 1.746 1.746 1.720 1.733 125,570 -0.00(-0.19%)
Jul 06, 2012 1.714 1.746 1.714 1.736 28,706 -0.01(-0.37%)
Jul 05, 2012 1.746 1.753 1.740 1.743 71,184 -0.00(-0.18%)
Jul 03, 2012 1.743 1.753 1.720 1.746 241,274 +0.01(+0.37%)
Jul 02, 2012 1.736 1.743 1.720 1.740 176,117 +0.01(+0.56%)
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.