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

Arbor Realty Trust (NY: ABR )

13.80 -0.01 (-0.07%)
Streaming Delayed Price Updated: 9:48 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 (%)
Mar 30, 2012 1.785 1.792 1.757 1.782 89,131 -0.01(-0.53%)
Mar 29, 2012 1.862 1.862 1.776 1.792 158,483 -0.06(-3.44%)
Mar 28, 2012 1.824 1.887 1.824 1.856 148,465 +0.03(+1.75%)
Mar 27, 2012 1.878 1.894 1.824 1.824 114,687 -0.04(-2.22%)
Mar 26, 2012 1.814 1.878 1.810 1.865 245,557 +0.07(+4.09%)
Mar 23, 2012 1.798 1.817 1.760 1.792 131,643 +0.01(+0.54%)
Mar 22, 2012 1.782 1.795 1.734 1.782 121,302 +0.01(+0.36%)
Mar 21, 2012 1.782 1.806 1.776 1.776 218,366 -0.03(-1.42%)
Mar 20, 2012 1.687 1.808 1.687 1.801 257,535 +0.09(+5.41%)
Mar 19, 2012 1.690 1.722 1.690 1.709 192,188 +0.01(+0.75%)
Mar 16, 2012 1.728 1.731 1.677 1.696 406,841 -0.02(-0.93%)
Mar 15, 2012 1.706 1.734 1.690 1.712 371,837 +0.00(+0.19%)
Mar 14, 2012 1.683 1.750 1.683 1.709 136,129 +0.01(+0.56%)
Mar 13, 2012 1.696 1.723 1.693 1.699 192,053 -0.00(-0.19%)
Mar 12, 2012 1.706 1.738 1.699 1.703 117,435 -0.00(-0.19%)
Mar 09, 2012 1.703 1.706 1.696 1.706 130,850 +0.00(+0.00%)
Mar 08, 2012 1.664 1.722 1.661 1.706 351,396 +0.04(+2.10%)
Mar 07, 2012 1.572 1.671 1.569 1.671 238,349 +0.10(+6.07%)
Mar 06, 2012 1.569 1.613 1.562 1.575 208,172 -0.01(-0.60%)
Mar 05, 2012 1.578 1.594 1.565 1.585 227,732 +0.02(+1.28%)
Mar 02, 2012 1.511 1.565 1.511 1.564 518,819 +0.05(+3.30%)
Mar 01, 2012 1.511 1.530 1.498 1.514 87,509 -0.02(-1.04%)
Feb 29, 2012 1.483 1.530 1.470 1.530 372,847 +0.05(+3.23%)
Feb 28, 2012 1.508 1.508 1.460 1.483 114,101 -0.03(-1.69%)
Feb 27, 2012 1.524 1.524 1.492 1.508 100,479 -0.01(-0.84%)
Feb 24, 2012 1.534 1.534 1.498 1.521 223,883 +0.00(+0.00%)
Feb 23, 2012 1.492 1.521 1.483 1.521 58,901 +0.03(+1.71%)
Feb 22, 2012 1.505 1.505 1.454 1.495 165,346 +0.00(+0.21%)
Feb 21, 2012 1.505 1.513 1.461 1.492 86,621 -0.03(-1.89%)
Feb 17, 2012 1.540 1.543 1.495 1.521 58,496 -0.02(-1.04%)
Feb 16, 2012 1.559 1.562 1.518 1.537 49,642 -0.01(-0.62%)
Feb 15, 2012 1.502 1.546 1.502 1.546 113,411 +0.05(+3.63%)
Feb 14, 2012 1.476 1.511 1.467 1.492 168,222 +0.01(+0.86%)
Feb 13, 2012 1.447 1.479 1.447 1.479 92,421 +0.03(+2.20%)
Feb 10, 2012 1.454 1.467 1.435 1.447 183,262 -0.02(-1.09%)
Feb 09, 2012 1.457 1.472 1.441 1.463 179,598 +0.01(+0.44%)
Feb 08, 2012 1.416 1.460 1.416 1.457 147,935 +0.03(+1.78%)
Feb 07, 2012 1.403 1.447 1.403 1.432 213,059 +0.02(+1.35%)
Feb 06, 2012 1.371 1.432 1.355 1.412 381,002 +0.05(+3.50%)
Feb 03, 2012 1.361 1.374 1.329 1.365 273,616 +0.02(+1.18%)
Feb 02, 2012 1.345 1.361 1.323 1.349 152,561 +0.02(+1.44%)
Feb 01, 2012 1.361 1.361 1.326 1.329 102,373 -0.02(-1.65%)
Jan 31, 2012 1.371 1.371 1.339 1.352 82,186 -0.01(-0.47%)
Jan 30, 2012 1.345 1.387 1.336 1.358 155,660 +0.02(+1.19%)
Jan 27, 2012 1.339 1.365 1.339 1.342 110,898 -0.00(-0.24%)
Jan 26, 2012 1.352 1.368 1.342 1.345 83,118 -0.01(-0.71%)
Jan 25, 2012 1.339 1.371 1.339 1.355 70,603 +0.00(+0.24%)
Jan 24, 2012 1.358 1.384 1.345 1.352 72,661 +0.00(+0.24%)
Jan 23, 2012 1.345 1.384 1.345 1.349 72,247 -0.01(-0.94%)
Jan 20, 2012 1.355 1.393 1.294 1.361 194,283 +0.01(+0.47%)
Jan 19, 2012 1.320 1.371 1.320 1.355 93,964 +0.03(+1.92%)
Jan 18, 2012 1.314 1.425 1.304 1.329 182,136 +0.02(+1.46%)
Jan 17, 2012 1.310 1.345 1.310 1.310 90,323 +0.00(+0.00%)
Jan 13, 2012 1.314 1.314 1.291 1.310 108,922 -0.00(-0.24%)
Jan 12, 2012 1.253 1.320 1.253 1.314 211,133 +0.06(+4.83%)
Jan 11, 2012 1.202 1.269 1.192 1.253 190,676 +0.06(+4.80%)
Jan 10, 2012 1.192 1.208 1.180 1.196 118,166 +0.01(+0.81%)
Jan 09, 2012 1.148 1.205 1.148 1.186 163,674 +0.04(+3.33%)
Jan 06, 2012 1.122 1.157 1.094 1.148 151,896 +0.04(+3.15%)
Jan 05, 2012 1.113 1.132 1.100 1.113 80,461 +0.00(+0.29%)
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.