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 (%)
Oct 31, 2012 1.790 1.813 1.790 1.809 120,279 +0.03(+1.85%)
Oct 26, 2012 1.796 1.776 1.776 1.776 264,154 -0.01(-0.55%)
Oct 25, 2012 1.809 1.809 1.776 1.786 193,522 -0.01(-0.55%)
Oct 24, 2012 1.796 1.809 1.776 1.796 281,435 +0.02(+1.30%)
Oct 23, 2012 1.806 1.806 1.770 1.773 360,584 -0.04(-2.00%)
Oct 19, 2012 1.832 1.832 1.803 1.809 410,296 -0.02(-1.08%)
Oct 18, 2012 1.826 1.830 1.816 1.829 447,505 +0.00(+0.18%)
Oct 17, 2012 1.826 1.839 1.816 1.826 430,489 -0.00(-0.18%)
Oct 16, 2012 1.839 1.839 1.809 1.829 634,410 +0.01(+0.36%)
Oct 15, 2012 1.875 1.875 1.809 1.823 545,045 -0.04(-1.95%)
Oct 12, 2012 1.875 1.892 1.842 1.859 399,514 -0.02(-0.88%)
Oct 11, 2012 1.872 1.885 1.859 1.875 388,875 +0.00(+0.18%)
Oct 10, 2012 1.875 1.882 1.826 1.872 940,726 +0.00(+0.00%)
Oct 09, 2012 1.895 1.895 1.859 1.872 501,163 -0.02(-1.04%)
Oct 08, 2012 1.862 1.895 1.862 1.892 1,646,197 +0.02(+0.88%)
Oct 05, 2012 1.878 1.892 1.860 1.875 11,179,145 -0.12(-5.79%)
Oct 04, 2012 2.010 2.020 1.967 1.990 172,250 -0.00(-0.17%)
Oct 03, 2012 2.007 2.013 1.974 1.994 85,112 -0.02(-0.98%)
Oct 02, 2012 2.020 2.033 1.957 2.013 233,215 +0.01(+0.66%)
Oct 01, 2012 1.977 2.046 1.957 2.000 234,954 +0.04(+1.84%)
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%)
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.