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

Arbor Realty Trust (NY: ABR )

13.92 +0.11 (+0.80%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Sep 28, 2012 2.003 2.013 1.957 1.964 163,131 -0.04(-1.81%)
Sep 27, 2012 1.977 2.013 1.957 2.000 206,459 +0.04(+1.84%)
Sep 26, 2012 2.000 2.013 1.957 1.964 160,848 -0.03(-1.32%)
Sep 25, 2012 2.026 2.056 1.984 1.990 192,373 -0.01(-0.49%)
Sep 24, 2012 2.079 2.099 1.984 2.000 352,802 -0.09(-4.10%)
Sep 21, 2012 2.096 2.122 2.040 2.086 524,654 +0.00(+0.00%)
Sep 20, 2012 2.096 2.128 2.050 2.086 159,592 +0.00(+0.16%)
Sep 19, 2012 2.099 2.099 2.026 2.082 195,914 -0.01(-0.31%)
Sep 18, 2012 2.112 2.132 2.076 2.089 99,731 -0.03(-1.40%)
Sep 17, 2012 2.040 2.155 2.040 2.119 275,340 +0.07(+3.54%)
Sep 14, 2012 1.859 2.069 1.855 2.046 774,753 +0.19(+10.48%)
Sep 13, 2012 1.859 1.869 1.839 1.852 788,988 +0.00(+0.00%)
Sep 12, 2012 1.875 1.888 1.842 1.852 198,404 -0.01(-0.71%)
Sep 11, 2012 1.823 1.872 1.819 1.865 66,600 +0.04(+2.35%)
Sep 10, 2012 1.832 1.872 1.819 1.823 720,384 -0.03(-1.42%)
Sep 07, 2012 1.875 1.875 1.823 1.849 61,287 -0.02(-1.06%)
Sep 06, 2012 1.878 1.892 1.816 1.869 105,731 +0.02(+0.89%)
Sep 05, 2012 1.859 1.869 1.825 1.852 340,348 -0.02(-1.05%)
Sep 04, 2012 1.901 1.908 1.809 1.872 139,527 -0.02(-1.04%)
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%)
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.