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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.895 1.915 1.885 1.902 121,905 +0.01(+0.35%)
Aug 30, 2012 1.889 1.902 1.889 1.895 60,310 +0.02(+1.06%)
Aug 29, 2012 1.869 1.909 1.869 1.875 219,462 +0.02(+1.25%)
Aug 27, 2012 1.826 1.875 1.826 1.852 83,692 +0.02(+0.90%)
Aug 24, 2012 1.799 1.836 1.799 1.836 111,439 +0.02(+1.28%)
Aug 23, 2012 1.832 1.846 1.813 1.813 246,330 -0.02(-1.26%)
Aug 22, 2012 1.849 1.849 1.819 1.836 81,669 -0.01(-0.36%)
Aug 21, 2012 1.819 1.859 1.813 1.842 319,552 +0.02(+0.91%)
Aug 20, 2012 1.885 1.885 1.819 1.826 236,670 -0.05(-2.65%)
Aug 17, 2012 1.902 1.915 1.823 1.875 281,021 -0.02(-1.22%)
Aug 16, 2012 1.879 1.902 1.869 1.899 264,260 +0.03(+1.39%)
Aug 15, 2012 1.860 1.876 1.850 1.873 140,193 +0.01(+0.70%)
Aug 14, 2012 1.869 1.876 1.837 1.860 212,960 +0.00(+0.18%)
Aug 13, 2012 1.811 1.879 1.811 1.856 126,465 +0.05(+2.88%)
Aug 10, 2012 1.814 1.821 1.788 1.804 119,342 -0.00(-0.18%)
Aug 09, 2012 1.830 1.869 1.795 1.808 312,767 -0.01(-0.54%)
Aug 08, 2012 1.843 1.843 1.769 1.817 267,668 -0.02(-1.06%)
Aug 07, 2012 1.804 1.873 1.804 1.837 160,796 +0.03(+1.44%)
Aug 06, 2012 1.798 1.824 1.786 1.811 105,036 +0.03(+1.64%)
Aug 03, 2012 1.765 1.830 1.765 1.782 468,029 +0.03(+1.86%)
Aug 02, 2012 1.739 1.749 1.736 1.749 95,186 +0.01(+0.37%)
Aug 01, 2012 1.749 1.756 1.736 1.743 187,175 -0.01(-0.56%)
Jul 31, 2012 1.743 1.756 1.743 1.752 152,112 -0.00(-0.19%)
Jul 30, 2012 1.765 1.765 1.739 1.756 94,190 +0.00(+0.00%)
Jul 27, 2012 1.739 1.756 1.739 1.756 54,717 +0.02(+0.93%)
Jul 26, 2012 1.756 1.756 1.726 1.739 201,757 -0.01(-0.74%)
Jul 25, 2012 1.756 1.756 1.723 1.752 47,571 +0.01(+0.75%)
Jul 24, 2012 1.739 1.752 1.726 1.739 216,353 +0.00(+0.19%)
Jul 23, 2012 1.713 1.746 1.713 1.736 164,656 +0.01(+0.56%)
Jul 20, 2012 1.739 1.743 1.717 1.726 108,321 -0.00(-0.19%)
Jul 19, 2012 1.733 1.739 1.717 1.730 167,944 +0.00(+0.00%)
Jul 18, 2012 1.707 1.743 1.707 1.730 69,573 +0.01(+0.38%)
Jul 17, 2012 1.736 1.743 1.723 1.723 51,785 -0.02(-1.12%)
Jul 16, 2012 1.723 1.749 1.710 1.743 205,024 +0.03(+1.71%)
Jul 13, 2012 1.707 1.723 1.681 1.713 65,978 +0.01(+0.77%)
Jul 12, 2012 1.697 1.710 1.678 1.700 165,400 -0.00(-0.19%)
Jul 11, 2012 1.736 1.739 1.695 1.704 170,275 -0.03(-1.69%)
Jul 10, 2012 1.756 1.756 1.720 1.733 188,549 -0.01(-0.56%)
Jul 09, 2012 1.756 1.756 1.730 1.743 124,887 -0.00(-0.19%)
Jul 06, 2012 1.723 1.756 1.723 1.746 28,550 -0.01(-0.37%)
Jul 05, 2012 1.756 1.762 1.749 1.752 70,798 -0.00(-0.19%)
Jul 03, 2012 1.752 1.762 1.730 1.756 239,963 +0.01(+0.37%)
Jul 02, 2012 1.746 1.752 1.730 1.749 175,160 +0.01(+0.56%)
Jun 29, 2012 1.762 1.762 1.732 1.739 207,168 -0.01(-0.37%)
Jun 28, 2012 1.736 1.756 1.681 1.746 185,969 +0.01(+0.75%)
Jun 27, 2012 1.687 1.743 1.684 1.733 253,965 +0.05(+2.90%)
Jun 26, 2012 1.671 1.687 1.658 1.684 351,788 +0.01(+0.78%)
Jun 25, 2012 1.645 1.730 1.645 1.671 224,953 +0.00(+0.19%)
Jun 22, 2012 1.645 1.736 1.645 1.668 532,399 +0.02(+1.18%)
Jun 21, 2012 1.665 1.674 1.648 1.648 315,061 -0.02(-0.98%)
Jun 20, 2012 1.632 1.678 1.629 1.665 218,484 +0.03(+1.59%)
Jun 19, 2012 1.626 1.674 1.626 1.639 329,724 +0.00(+0.20%)
Jun 18, 2012 1.655 1.687 1.626 1.635 393,269 -0.01(-0.40%)
Jun 15, 2012 1.707 1.723 1.622 1.642 914,595 -0.07(-3.81%)
Jun 14, 2012 1.707 1.713 1.707 1.707 389,492 -0.00(-0.19%)
Jun 13, 2012 1.694 1.723 1.694 1.710 284,404 +0.00(+0.19%)
Jun 12, 2012 1.726 1.736 1.707 1.707 790,160 -0.02(-1.13%)
Jun 11, 2012 1.756 1.756 1.723 1.726 364,577 -0.02(-1.12%)
Jun 08, 2012 1.733 1.749 1.733 1.746 709,734 +0.01(+0.75%)
Jun 07, 2012 1.736 1.762 1.730 1.733 5,869,741 -0.12(-6.65%)
Jun 06, 2012 1.902 1.973 1.837 1.856 560,451 -0.05(-2.39%)
Jun 05, 2012 1.941 1.999 1.882 1.902 255,330 -0.03(-1.68%)
Jun 04, 2012 1.947 1.964 1.918 1.934 223,566 +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.