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

Arbor Realty Trust (NY: ABR )

12.88 -0.20 (-1.49%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 3, 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 (%)
Jul 29, 2011 1.458 1.458 1.393 1.393 204,848 -0.08(-5.15%)
Jul 28, 2011 1.393 1.521 1.393 1.468 221,493 +0.07(+5.18%)
Jul 27, 2011 1.425 1.448 1.366 1.396 347,403 -0.04(-2.97%)
Jul 26, 2011 1.452 1.475 1.439 1.439 124,861 -0.03(-1.79%)
Jul 25, 2011 1.511 1.521 1.465 1.465 182,869 -0.06(-3.67%)
Jul 22, 2011 1.537 1.544 1.514 1.521 57,845 +0.03(+1.98%)
Jul 21, 2011 1.501 1.527 1.478 1.491 140,392 +0.01(+0.44%)
Jul 20, 2011 1.475 1.501 1.422 1.485 135,475 +0.01(+0.89%)
Jul 19, 2011 1.471 1.498 1.462 1.471 115,447 +0.02(+1.13%)
Jul 18, 2011 1.465 1.478 1.445 1.455 138,934 -0.01(-0.90%)
Jul 15, 2011 1.481 1.488 1.458 1.468 107,556 -0.01(-0.89%)
Jul 14, 2011 1.534 1.534 1.481 1.481 113,791 -0.04(-2.59%)
Jul 13, 2011 1.524 1.527 1.508 1.521 179,888 +0.01(+0.65%)
Jul 12, 2011 1.514 1.540 1.511 1.511 71,376 -0.02(-1.08%)
Jul 11, 2011 1.534 1.550 1.511 1.527 147,776 -0.03(-2.10%)
Jul 08, 2011 1.537 1.563 1.534 1.560 77,374 +0.01(+0.42%)
Jul 07, 2011 1.540 1.577 1.531 1.554 240,276 +0.04(+2.38%)
Jul 06, 2011 1.560 1.573 1.511 1.517 258,285 -0.05(-3.14%)
Jul 05, 2011 1.560 1.577 1.540 1.567 95,751 -0.01(-0.42%)
Jul 01, 2011 1.534 1.577 1.527 1.573 81,350 +0.04(+2.35%)
Jun 30, 2011 1.537 1.550 1.531 1.537 79,313 +0.00(+0.00%)
Jun 29, 2011 1.547 1.573 1.537 1.537 134,565 +0.00(+0.21%)
Jun 28, 2011 1.514 1.596 1.514 1.534 151,856 +0.02(+1.30%)
Jun 27, 2011 1.504 1.557 1.504 1.514 109,924 +0.00(+0.22%)
Jun 24, 2011 1.521 1.540 1.491 1.511 236,704 -0.01(-0.65%)
Jun 23, 2011 1.465 1.534 1.465 1.521 163,605 +0.04(+2.66%)
Jun 22, 2011 1.465 1.514 1.455 1.481 362,166 +0.02(+1.12%)
Jun 21, 2011 1.445 1.471 1.435 1.465 74,375 +0.02(+1.59%)
Jun 20, 2011 1.429 1.455 1.429 1.442 175,869 +0.01(+0.69%)
Jun 17, 2011 1.442 1.458 1.399 1.432 230,268 +0.00(+0.23%)
Jun 16, 2011 1.465 1.488 1.412 1.429 300,298 -0.04(-2.47%)
Jun 15, 2011 1.379 1.481 1.379 1.465 485,987 +0.10(+6.95%)
Jun 14, 2011 1.386 1.429 1.284 1.370 1,031,394 -0.00(-0.24%)
Jun 13, 2011 1.718 1.718 1.330 1.373 1,535,908 -0.35(-20.23%)
Jun 10, 2011 1.672 1.737 1.652 1.721 246,648 +0.05(+2.95%)
Jun 09, 2011 1.642 1.701 1.636 1.672 183,745 +0.03(+1.80%)
Jun 08, 2011 1.636 1.675 1.611 1.642 115,024 +0.00(+0.00%)
Jun 07, 2011 1.668 1.682 1.626 1.642 101,402 -0.02(-1.19%)
Jun 06, 2011 1.652 1.675 1.583 1.662 147,879 +0.01(+0.60%)
Jun 03, 2011 1.583 1.652 1.583 1.652 67,046 -0.02(-0.98%)
May 24, 2011 1.590 1.705 1.577 1.668 137,241 +0.08(+4.96%)
May 23, 2011 1.603 1.623 1.580 1.590 74,110 -0.03(-2.03%)
May 20, 2011 1.645 1.645 1.609 1.623 73,808 -0.02(-1.40%)
May 19, 2011 1.636 1.659 1.626 1.645 65,914 +0.01(+0.60%)
May 18, 2011 1.642 1.672 1.619 1.636 245,686 +0.00(+0.20%)
May 17, 2011 1.659 1.668 1.629 1.632 224,340 -0.04(-2.36%)
May 16, 2011 1.678 1.691 1.655 1.672 106,417 -0.01(-0.59%)
May 13, 2011 1.767 1.770 1.645 1.682 218,418 -0.09(-5.01%)
May 12, 2011 1.777 1.800 1.760 1.770 229,562 -0.01(-0.37%)
May 11, 2011 1.774 1.793 1.764 1.777 109,936 +0.01(+0.37%)
May 10, 2011 1.718 1.783 1.718 1.770 167,222 +0.05(+3.06%)
May 09, 2011 1.691 1.737 1.691 1.718 251,818 +0.04(+2.15%)
May 06, 2011 1.691 1.714 1.669 1.682 331,141 +0.03(+1.99%)
May 05, 2011 1.659 1.685 1.639 1.649 308,388 -0.02(-0.99%)
May 04, 2011 1.659 1.688 1.659 1.665 204,297 +0.01(+0.40%)
May 03, 2011 1.685 1.688 1.619 1.659 323,261 -0.03(-1.75%)
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.