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 (%)
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%)
Dec 01, 2011 1.092 1.118 1.076 1.102 145,001 +0.00(+0.00%)
Nov 30, 2011 1.073 1.118 1.067 1.102 282,497 +0.04(+3.29%)
Nov 29, 2011 1.118 1.118 1.067 1.067 182,602 -0.05(-4.30%)
Nov 28, 2011 1.143 1.143 1.083 1.115 100,587 -0.01(-0.80%)
Nov 25, 2011 1.124 1.131 1.121 1.124 44,457 -0.01(-0.62%)
Nov 23, 2011 1.151 1.159 1.131 1.131 79,278 -0.02(-1.94%)
Nov 22, 2011 1.150 1.172 1.150 1.153 42,266 +0.01(+1.12%)
Nov 21, 2011 1.137 1.153 1.137 1.140 47,547 -0.01(-0.83%)
Nov 18, 2011 1.150 1.166 1.143 1.150 65,979 +0.00(+0.00%)
Nov 17, 2011 1.188 1.188 1.150 1.150 55,806 -0.04(-2.96%)
Nov 16, 2011 1.182 1.195 1.153 1.185 183,372 +0.00(+0.27%)
Nov 15, 2011 1.175 1.191 1.169 1.182 61,104 +0.00(+0.00%)
Nov 14, 2011 1.182 1.191 1.163 1.182 37,810 +0.01(+0.82%)
Nov 11, 2011 1.179 1.182 1.159 1.172 117,797 +0.00(+0.27%)
Nov 10, 2011 1.195 1.211 1.160 1.169 99,168 -0.01(-0.81%)
Nov 09, 2011 1.214 1.230 1.166 1.179 107,665 -0.06(-4.90%)
Nov 08, 2011 1.262 1.284 1.220 1.239 158,062 -0.03(-2.51%)
Nov 07, 2011 1.134 1.287 1.134 1.271 227,197 +0.14(+12.11%)
Nov 04, 2011 1.102 1.134 1.096 1.134 202,382 +0.03(+2.31%)
Nov 03, 2011 1.153 1.153 1.070 1.108 238,816 -0.04(-3.34%)
Nov 02, 2011 1.134 1.147 1.115 1.147 95,089 +0.03(+2.57%)
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.