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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 1.753 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%)
Jun 01, 2012 1.976 2.018 1.901 1.921 139,833 -0.05(-2.62%)
May 31, 2012 1.911 1.972 1.901 1.972 91,541 +0.05(+2.52%)
May 30, 2012 1.969 1.969 1.904 1.924 145,168 -0.03(-1.49%)
May 29, 2012 1.934 1.967 1.914 1.953 141,562 +0.06(+3.25%)
May 25, 2012 1.895 1.908 1.885 1.892 39,837 +0.01(+0.69%)
May 24, 2012 1.911 1.914 1.850 1.879 132,002 -0.04(-1.86%)
May 23, 2012 1.992 1.992 1.885 1.914 97,543 -0.07(-3.43%)
May 22, 2012 1.956 2.027 1.940 1.982 126,080 +0.04(+2.17%)
May 21, 2012 1.901 1.956 1.840 1.940 200,812 +0.05(+2.92%)
May 18, 2012 1.972 1.976 1.859 1.885 139,703 -0.08(-4.19%)
May 17, 2012 1.984 2.022 1.952 1.968 149,212 -0.03(-1.44%)
May 16, 2012 2.130 2.130 1.987 1.996 192,057 -0.07(-3.25%)
May 15, 2012 2.019 2.095 2.011 2.063 213,206 +0.04(+2.21%)
May 14, 2012 1.968 2.019 1.948 2.019 219,226 +0.04(+2.10%)
May 11, 2012 1.948 1.980 1.936 1.977 185,351 +0.01(+0.32%)
May 10, 2012 1.980 1.980 1.948 1.971 156,625 -0.00(-0.16%)
May 09, 2012 1.987 2.003 1.932 1.974 197,229 -0.01(-0.64%)
May 08, 2012 1.996 1.999 1.930 1.987 169,687 -0.01(-0.48%)
May 07, 2012 1.875 2.006 1.875 1.996 957,894 +0.13(+7.20%)
May 04, 2012 1.900 1.923 1.754 1.862 597,843 +0.05(+2.82%)
May 03, 2012 1.805 1.817 1.757 1.811 112,390 -0.00(-0.18%)
May 02, 2012 1.805 1.849 1.789 1.814 134,371 +0.01(+0.53%)
May 01, 2012 1.779 1.837 1.779 1.805 91,952 +0.01(+0.71%)
Apr 30, 2012 1.849 1.859 1.763 1.792 68,320 -0.04(-2.43%)
Apr 27, 2012 1.865 1.869 1.837 1.837 58,064 -0.02(-0.86%)
Apr 26, 2012 1.805 1.853 1.801 1.853 46,940 +0.04(+1.93%)
Apr 25, 2012 1.789 1.827 1.738 1.817 145,893 +0.04(+2.15%)
Apr 24, 2012 1.757 1.782 1.744 1.779 39,892 +0.01(+0.54%)
Apr 23, 2012 1.754 1.779 1.714 1.770 77,037 +0.01(+0.36%)
Apr 20, 2012 1.821 1.821 1.763 1.763 68,853 -0.04(-2.13%)
Apr 19, 2012 1.785 1.840 1.773 1.801 70,722 +0.00(+0.18%)
Apr 18, 2012 1.795 1.859 1.776 1.798 78,298 -0.01(-0.71%)
Apr 17, 2012 1.785 1.817 1.773 1.811 57,553 +0.04(+2.35%)
Apr 16, 2012 1.773 1.789 1.763 1.770 54,670 -0.01(-0.36%)
Apr 13, 2012 1.766 1.784 1.718 1.776 44,520 +0.02(+1.09%)
Apr 12, 2012 1.718 1.770 1.716 1.757 81,858 +0.03(+1.48%)
Apr 11, 2012 1.648 1.741 1.632 1.731 119,995 +0.10(+6.07%)
Apr 10, 2012 1.626 1.651 1.626 1.632 120,038 +0.00(+0.00%)
Apr 09, 2012 1.607 1.635 1.603 1.632 65,932 -0.00(-0.20%)
Apr 05, 2012 1.658 1.658 1.623 1.635 160,194 -0.04(-2.29%)
Apr 04, 2012 1.718 1.722 1.645 1.674 157,468 -0.07(-3.85%)
Apr 03, 2012 1.760 1.773 1.728 1.741 79,876 -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.