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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 1.415 1.415 1.382 1.395 79,634 -0.01(-0.47%)
Jan 30, 2012 1.389 1.431 1.379 1.402 150,825 +0.02(+1.19%)
Jan 27, 2012 1.382 1.408 1.382 1.385 107,454 -0.00(-0.24%)
Jan 26, 2012 1.395 1.412 1.385 1.389 80,536 -0.01(-0.71%)
Jan 25, 2012 1.382 1.415 1.382 1.398 68,410 +0.00(+0.24%)
Jan 24, 2012 1.402 1.428 1.389 1.395 70,404 +0.00(+0.24%)
Jan 23, 2012 1.389 1.428 1.389 1.392 70,003 -0.01(-0.94%)
Jan 20, 2012 1.398 1.438 1.336 1.405 188,249 +0.01(+0.47%)
Jan 19, 2012 1.362 1.415 1.362 1.398 91,045 +0.03(+1.92%)
Jan 18, 2012 1.356 1.471 1.346 1.372 176,478 +0.02(+1.46%)
Jan 17, 2012 1.352 1.389 1.352 1.352 87,517 +0.00(+0.00%)
Jan 13, 2012 1.356 1.356 1.333 1.352 105,539 -0.00(-0.24%)
Jan 12, 2012 1.293 1.362 1.293 1.356 204,575 +0.06(+4.83%)
Jan 11, 2012 1.240 1.310 1.231 1.293 184,754 +0.06(+4.80%)
Jan 10, 2012 1.231 1.247 1.217 1.234 114,495 +0.01(+0.81%)
Jan 09, 2012 1.185 1.244 1.185 1.224 158,590 +0.04(+3.33%)
Jan 06, 2012 1.158 1.194 1.129 1.185 147,178 +0.04(+3.15%)
Jan 05, 2012 1.148 1.168 1.135 1.148 77,962 +0.00(+0.29%)
Jan 04, 2012 1.142 1.185 1.102 1.145 185,465 -0.01(-1.14%)
Dec 30, 2011 1.185 1.191 1.158 1.158 211,893 -0.03(-2.22%)
Dec 29, 2011 1.168 1.191 1.158 1.185 87,851 +0.01(+0.56%)
Dec 28, 2011 1.208 1.214 1.172 1.178 74,190 -0.04(-3.50%)
Dec 27, 2011 1.165 1.231 1.165 1.221 133,897 +0.04(+3.06%)
Dec 23, 2011 1.165 1.201 1.165 1.185 138,729 +0.05(+4.35%)
Dec 21, 2011 1.122 1.148 1.119 1.135 177,694 +0.01(+1.17%)
Dec 20, 2011 1.122 1.145 1.089 1.122 97,406 +0.02(+1.49%)
Dec 19, 2011 1.148 1.171 1.092 1.106 104,241 -0.05(-4.00%)
Dec 16, 2011 1.063 1.175 1.063 1.152 396,805 +0.10(+9.37%)
Dec 15, 2011 1.079 1.079 1.053 1.053 110,718 -0.02(-1.54%)
Dec 14, 2011 1.083 1.096 1.060 1.069 81,269 -0.03(-2.69%)
Dec 13, 2011 1.145 1.145 1.083 1.099 78,470 -0.03(-2.62%)
Dec 12, 2011 1.089 1.138 1.066 1.129 75,747 +0.04(+3.94%)
Dec 09, 2011 1.063 1.102 1.053 1.086 34,794 +0.03(+3.12%)
Dec 08, 2011 1.069 1.096 1.053 1.053 81,475 -0.04(-3.32%)
Dec 07, 2011 1.089 1.092 1.053 1.089 96,273 -0.01(-0.60%)
Dec 06, 2011 1.099 1.102 1.086 1.096 46,674 -0.01(-0.89%)
Dec 05, 2011 1.152 1.152 1.089 1.106 324,957 -0.05(-4.00%)
Dec 02, 2011 1.145 1.152 1.125 1.152 145,367 +0.02(+1.45%)
Dec 01, 2011 1.125 1.152 1.109 1.135 140,753 +0.00(+0.00%)
Nov 30, 2011 1.106 1.152 1.099 1.135 274,222 +0.04(+3.29%)
Nov 29, 2011 1.152 1.152 1.099 1.099 177,253 -0.05(-4.30%)
Nov 28, 2011 1.178 1.178 1.115 1.148 97,640 -0.01(-0.80%)
Nov 25, 2011 1.158 1.165 1.155 1.158 43,155 -0.01(-0.62%)
Nov 23, 2011 1.186 1.194 1.165 1.165 76,956 -0.02(-1.94%)
Nov 22, 2011 1.185 1.207 1.185 1.188 41,028 +0.01(+1.12%)
Nov 21, 2011 1.171 1.188 1.171 1.175 46,155 -0.01(-0.83%)
Nov 18, 2011 1.185 1.201 1.178 1.185 64,046 +0.00(+0.00%)
Nov 17, 2011 1.224 1.224 1.185 1.185 54,172 -0.04(-2.97%)
Nov 16, 2011 1.217 1.231 1.188 1.221 178,001 +0.00(+0.27%)
Nov 15, 2011 1.211 1.227 1.205 1.217 59,314 +0.00(+0.00%)
Nov 14, 2011 1.217 1.227 1.198 1.217 36,703 +0.01(+0.82%)
Nov 11, 2011 1.214 1.217 1.194 1.208 114,346 +0.00(+0.27%)
Nov 10, 2011 1.231 1.247 1.195 1.204 96,264 -0.01(-0.81%)
Nov 09, 2011 1.250 1.267 1.201 1.214 104,512 -0.06(-4.90%)
Nov 08, 2011 1.300 1.323 1.257 1.277 153,432 -0.03(-2.51%)
Nov 07, 2011 1.168 1.326 1.168 1.310 220,542 +0.14(+12.11%)
Nov 04, 2011 1.135 1.168 1.129 1.168 196,454 +0.03(+2.31%)
Nov 03, 2011 1.188 1.188 1.102 1.142 231,820 -0.04(-3.34%)
Nov 02, 2011 1.168 1.181 1.148 1.181 92,304 +0.03(+2.57%)
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.