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 (%)
Jun 29, 2012 1.749 1.749 1.720 1.727 208,680 -0.01(-0.37%)
Jun 28, 2012 1.723 1.743 1.669 1.733 187,326 +0.01(+0.75%)
Jun 27, 2012 1.675 1.730 1.672 1.720 255,818 +0.05(+2.90%)
Jun 26, 2012 1.659 1.675 1.646 1.672 354,356 +0.01(+0.78%)
Jun 25, 2012 1.633 1.717 1.633 1.659 226,595 +0.00(+0.19%)
Jun 22, 2012 1.633 1.723 1.633 1.656 536,285 +0.02(+1.18%)
Jun 21, 2012 1.652 1.662 1.636 1.636 317,361 -0.02(-0.98%)
Jun 20, 2012 1.620 1.665 1.617 1.652 220,079 +0.03(+1.59%)
Jun 19, 2012 1.614 1.662 1.614 1.627 332,131 +0.00(+0.20%)
Jun 18, 2012 1.643 1.675 1.614 1.623 396,140 -0.01(-0.40%)
Jun 15, 2012 1.694 1.711 1.611 1.630 921,271 -0.06(-3.81%)
Jun 14, 2012 1.694 1.701 1.694 1.694 392,335 -0.00(-0.19%)
Jun 13, 2012 1.682 1.711 1.682 1.698 286,480 +0.00(+0.19%)
Jun 12, 2012 1.714 1.723 1.694 1.694 795,927 -0.02(-1.13%)
Jun 11, 2012 1.743 1.743 1.711 1.714 367,239 -0.02(-1.12%)
Jun 08, 2012 1.720 1.736 1.720 1.733 714,914 +0.01(+0.75%)
Jun 07, 2012 1.723 1.749 1.717 1.720 5,912,586 -0.12(-6.65%)
Jun 06, 2012 1.888 1.959 1.824 1.843 564,542 -0.05(-2.39%)
Jun 05, 2012 1.927 1.985 1.869 1.888 257,194 -0.03(-1.68%)
Jun 04, 2012 1.933 1.949 1.904 1.920 225,197 +0.00(+0.17%)
Jun 01, 2012 1.972 2.014 1.898 1.917 140,089 -0.05(-2.62%)
May 31, 2012 1.907 1.969 1.898 1.969 91,708 +0.05(+2.52%)
May 30, 2012 1.966 1.966 1.901 1.920 145,433 -0.03(-1.49%)
May 29, 2012 1.930 1.964 1.911 1.949 141,821 +0.06(+3.25%)
May 25, 2012 1.891 1.904 1.882 1.888 39,909 +0.01(+0.69%)
May 24, 2012 1.907 1.911 1.846 1.875 132,244 -0.04(-1.86%)
May 23, 2012 1.988 1.988 1.882 1.911 97,722 -0.07(-3.43%)
May 22, 2012 1.953 2.024 1.937 1.978 126,310 +0.04(+2.17%)
May 21, 2012 1.898 1.953 1.836 1.937 201,179 +0.05(+2.92%)
May 18, 2012 1.969 1.972 1.856 1.882 139,959 -0.08(-4.19%)
May 17, 2012 1.980 2.018 1.948 1.964 149,484 -0.03(-1.44%)
May 16, 2012 2.127 2.127 1.983 1.993 192,408 -0.07(-3.25%)
May 15, 2012 2.015 2.091 2.007 2.060 213,595 +0.04(+2.21%)
May 14, 2012 1.964 2.015 1.945 2.015 219,627 +0.04(+2.10%)
May 11, 2012 1.945 1.977 1.932 1.974 185,689 +0.01(+0.32%)
May 10, 2012 1.977 1.977 1.945 1.967 156,911 -0.00(-0.16%)
May 09, 2012 1.983 1.999 1.929 1.970 197,589 -0.01(-0.64%)
May 08, 2012 1.993 1.996 1.926 1.983 169,997 -0.01(-0.48%)
May 07, 2012 1.871 2.002 1.871 1.993 959,644 +0.13(+7.20%)
May 04, 2012 1.897 1.919 1.751 1.859 598,935 +0.05(+2.82%)
May 03, 2012 1.801 1.814 1.754 1.808 112,595 -0.00(-0.18%)
May 02, 2012 1.801 1.846 1.785 1.811 134,617 +0.01(+0.53%)
May 01, 2012 1.776 1.833 1.776 1.801 92,120 +0.01(+0.71%)
Apr 30, 2012 1.846 1.856 1.760 1.789 68,445 -0.04(-2.44%)
Apr 27, 2012 1.862 1.865 1.833 1.833 58,170 -0.02(-0.86%)
Apr 26, 2012 1.801 1.849 1.798 1.849 47,026 +0.04(+1.93%)
Apr 25, 2012 1.785 1.824 1.734 1.814 146,159 +0.04(+2.15%)
Apr 24, 2012 1.754 1.779 1.741 1.776 39,965 +0.01(+0.54%)
Apr 23, 2012 1.750 1.776 1.711 1.766 77,177 +0.01(+0.36%)
Apr 20, 2012 1.817 1.817 1.760 1.760 68,978 -0.04(-2.13%)
Apr 19, 2012 1.782 1.836 1.769 1.798 70,851 +0.00(+0.18%)
Apr 18, 2012 1.792 1.856 1.773 1.795 78,441 -0.01(-0.71%)
Apr 17, 2012 1.782 1.814 1.769 1.808 57,659 +0.04(+2.35%)
Apr 16, 2012 1.769 1.785 1.760 1.766 54,770 -0.01(-0.36%)
Apr 13, 2012 1.763 1.781 1.715 1.773 44,601 +0.02(+1.09%)
Apr 12, 2012 1.715 1.766 1.713 1.754 82,008 +0.03(+1.48%)
Apr 11, 2012 1.645 1.738 1.629 1.728 120,214 +0.10(+6.07%)
Apr 10, 2012 1.623 1.648 1.623 1.629 120,258 +0.00(+0.00%)
Apr 09, 2012 1.604 1.632 1.600 1.629 66,052 -0.00(-0.20%)
Apr 05, 2012 1.655 1.655 1.620 1.632 160,487 -0.04(-2.29%)
Apr 04, 2012 1.715 1.718 1.642 1.671 157,755 -0.07(-3.85%)
Apr 03, 2012 1.757 1.769 1.725 1.738 80,022 -0.04(-1.98%)
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.