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

Arbor Realty Trust (NY: ABR )

13.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2012 1.763 1.783 1.739 1.783 296,177 +0.04(+2.12%)
Nov 29, 2012 1.753 1.763 1.733 1.746 372,708 +0.02(+1.17%)
Nov 28, 2012 1.736 1.746 1.722 1.726 140,010 -0.02(-0.96%)
Nov 27, 2012 1.746 1.766 1.725 1.743 194,748 -0.01(-0.76%)
Nov 26, 2012 1.749 1.783 1.736 1.756 334,052 +0.01(+0.58%)
Nov 23, 2012 1.733 1.756 1.733 1.746 93,369 +0.01(+0.39%)
Nov 21, 2012 1.726 1.753 1.716 1.739 328,316 +0.03(+1.77%)
Nov 20, 2012 1.692 1.716 1.679 1.709 225,719 +0.00(+0.20%)
Nov 19, 2012 1.722 1.749 1.679 1.706 390,691 +0.01(+0.79%)
Nov 16, 2012 1.625 1.722 1.585 1.692 716,238 +0.05(+3.07%)
Nov 15, 2012 1.685 1.685 1.629 1.642 897,593 -0.02(-1.38%)
Nov 14, 2012 1.708 1.747 1.665 1.665 526,313 -0.06(-3.24%)
Nov 13, 2012 1.744 1.804 1.721 1.721 645,546 -0.04(-2.24%)
Nov 12, 2012 1.773 1.809 1.750 1.760 281,239 -0.01(-0.37%)
Nov 09, 2012 1.744 1.786 1.744 1.767 293,777 +0.04(+2.28%)
Nov 08, 2012 1.744 1.744 1.727 1.727 355,572 -0.01(-0.38%)
Nov 07, 2012 1.770 1.773 1.727 1.734 535,668 -0.05(-2.58%)
Nov 06, 2012 1.777 1.809 1.770 1.780 491,508 +0.00(+0.18%)
Nov 05, 2012 1.819 1.819 1.767 1.777 412,391 -0.02(-0.92%)
Nov 02, 2012 1.829 1.829 1.747 1.793 683,697 -0.03(-1.80%)
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.