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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2012 1.907 1.969 1.898 1.969 91,708 +0.05(+2.52%)
May 30, 2012 1.966 1.966 1.901 1.920 145,433 -0.03(-1.49%)
May 29, 2012 1.930 1.964 1.911 1.949 141,821 +0.06(+3.25%)
May 25, 2012 1.891 1.904 1.882 1.888 39,909 +0.01(+0.69%)
May 24, 2012 1.907 1.911 1.846 1.875 132,244 -0.04(-1.86%)
May 23, 2012 1.988 1.988 1.882 1.911 97,722 -0.07(-3.43%)
May 22, 2012 1.953 2.024 1.937 1.978 126,310 +0.04(+2.17%)
May 21, 2012 1.898 1.953 1.836 1.937 201,179 +0.05(+2.92%)
May 18, 2012 1.969 1.972 1.856 1.882 139,959 -0.08(-4.19%)
May 17, 2012 1.980 2.018 1.948 1.964 149,484 -0.03(-1.44%)
May 16, 2012 2.127 2.127 1.983 1.993 192,408 -0.07(-3.25%)
May 15, 2012 2.015 2.091 2.007 2.060 213,595 +0.04(+2.21%)
May 14, 2012 1.964 2.015 1.945 2.015 219,627 +0.04(+2.10%)
May 11, 2012 1.945 1.977 1.932 1.974 185,689 +0.01(+0.32%)
May 10, 2012 1.977 1.977 1.945 1.967 156,911 -0.00(-0.16%)
May 09, 2012 1.983 1.999 1.929 1.970 197,589 -0.01(-0.64%)
May 08, 2012 1.993 1.996 1.926 1.983 169,997 -0.01(-0.48%)
May 07, 2012 1.871 2.002 1.871 1.993 959,644 +0.13(+7.20%)
May 04, 2012 1.897 1.919 1.751 1.859 598,935 +0.05(+2.82%)
May 03, 2012 1.801 1.814 1.754 1.808 112,595 -0.00(-0.18%)
May 02, 2012 1.801 1.846 1.785 1.811 134,617 +0.01(+0.53%)
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.