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 (%)
Aug 31, 2012 1.942 1.962 1.932 1.949 118,981 +0.01(+0.35%)
Aug 30, 2012 1.935 1.949 1.935 1.942 58,863 +0.02(+1.06%)
Aug 29, 2012 1.915 1.955 1.915 1.922 214,198 +0.02(+1.25%)
Aug 27, 2012 1.871 1.922 1.871 1.898 81,684 +0.02(+0.90%)
Aug 24, 2012 1.844 1.881 1.844 1.881 108,766 +0.02(+1.28%)
Aug 23, 2012 1.878 1.891 1.857 1.857 240,420 -0.02(-1.26%)
Aug 22, 2012 1.894 1.894 1.864 1.881 79,710 -0.01(-0.36%)
Aug 21, 2012 1.864 1.905 1.857 1.888 311,887 +0.02(+0.91%)
Aug 20, 2012 1.932 1.932 1.864 1.871 230,993 -0.05(-2.65%)
Aug 17, 2012 1.949 1.963 1.868 1.922 274,280 -0.02(-1.22%)
Aug 16, 2012 1.925 1.949 1.915 1.945 257,920 +0.03(+1.39%)
Aug 15, 2012 1.905 1.922 1.895 1.919 136,830 +0.01(+0.70%)
Aug 14, 2012 1.915 1.922 1.882 1.905 207,851 +0.00(+0.18%)
Aug 13, 2012 1.855 1.925 1.855 1.902 123,432 +0.05(+2.88%)
Aug 10, 2012 1.859 1.865 1.832 1.849 116,479 -0.00(-0.18%)
Aug 09, 2012 1.875 1.915 1.839 1.852 305,264 -0.01(-0.54%)
Aug 08, 2012 1.889 1.889 1.812 1.862 261,247 -0.02(-1.06%)
Aug 07, 2012 1.849 1.919 1.849 1.882 156,938 +0.03(+1.44%)
Aug 06, 2012 1.842 1.869 1.830 1.855 102,516 +0.03(+1.64%)
Aug 03, 2012 1.809 1.875 1.809 1.825 456,802 +0.03(+1.86%)
Aug 02, 2012 1.782 1.792 1.779 1.792 92,903 +0.01(+0.37%)
Aug 01, 2012 1.792 1.799 1.779 1.785 182,684 -0.01(-0.56%)
Jul 31, 2012 1.785 1.799 1.785 1.795 148,463 -0.00(-0.19%)
Jul 30, 2012 1.809 1.809 1.782 1.799 91,930 +0.00(+0.00%)
Jul 27, 2012 1.782 1.799 1.782 1.799 53,404 +0.02(+0.93%)
Jul 26, 2012 1.799 1.799 1.769 1.782 196,917 -0.01(-0.74%)
Jul 25, 2012 1.799 1.799 1.765 1.795 46,430 +0.01(+0.75%)
Jul 24, 2012 1.782 1.795 1.769 1.782 211,162 +0.00(+0.19%)
Jul 23, 2012 1.755 1.789 1.755 1.779 160,706 +0.01(+0.56%)
Jul 20, 2012 1.782 1.785 1.759 1.769 105,722 -0.00(-0.19%)
Jul 19, 2012 1.775 1.782 1.759 1.772 163,915 +0.00(+0.00%)
Jul 18, 2012 1.749 1.785 1.749 1.772 67,904 +0.01(+0.38%)
Jul 17, 2012 1.779 1.785 1.765 1.765 50,543 -0.02(-1.12%)
Jul 16, 2012 1.765 1.792 1.752 1.785 200,106 +0.03(+1.71%)
Jul 13, 2012 1.749 1.765 1.722 1.755 64,395 +0.01(+0.77%)
Jul 12, 2012 1.739 1.752 1.719 1.742 161,432 -0.00(-0.19%)
Jul 11, 2012 1.779 1.782 1.736 1.745 166,191 -0.03(-1.69%)
Jul 10, 2012 1.799 1.799 1.762 1.775 184,026 -0.01(-0.56%)
Jul 09, 2012 1.799 1.799 1.772 1.785 121,891 -0.00(-0.19%)
Jul 06, 2012 1.765 1.799 1.765 1.789 27,865 -0.01(-0.37%)
Jul 05, 2012 1.799 1.805 1.792 1.795 69,099 -0.00(-0.19%)
Jul 03, 2012 1.795 1.805 1.772 1.799 234,207 +0.01(+0.37%)
Jul 02, 2012 1.789 1.795 1.772 1.792 170,958 +0.01(+0.56%)
Jun 29, 2012 1.805 1.805 1.775 1.782 202,198 -0.01(-0.37%)
Jun 28, 2012 1.779 1.799 1.722 1.789 181,508 +0.01(+0.75%)
Jun 27, 2012 1.729 1.785 1.725 1.775 247,872 +0.05(+2.90%)
Jun 26, 2012 1.712 1.729 1.699 1.725 343,349 +0.01(+0.78%)
Jun 25, 2012 1.685 1.772 1.685 1.712 219,556 +0.00(+0.20%)
Jun 22, 2012 1.685 1.779 1.685 1.709 519,627 +0.02(+1.18%)
Jun 21, 2012 1.705 1.715 1.689 1.689 307,503 -0.02(-0.98%)
Jun 20, 2012 1.672 1.719 1.669 1.705 213,243 +0.03(+1.59%)
Jun 19, 2012 1.665 1.715 1.665 1.679 321,814 +0.00(+0.20%)
Jun 18, 2012 1.695 1.729 1.665 1.675 383,835 -0.01(-0.40%)
Jun 15, 2012 1.749 1.765 1.662 1.682 892,655 -0.07(-3.81%)
Jun 14, 2012 1.749 1.755 1.749 1.749 380,149 -0.00(-0.19%)
Jun 13, 2012 1.735 1.765 1.735 1.752 277,581 +0.00(+0.19%)
Jun 12, 2012 1.769 1.779 1.749 1.749 771,204 -0.02(-1.13%)
Jun 11, 2012 1.799 1.799 1.765 1.769 355,831 -0.02(-1.12%)
Jun 08, 2012 1.775 1.792 1.775 1.789 692,708 +0.01(+0.75%)
Jun 07, 2012 1.779 1.805 1.772 1.775 5,728,931 -0.13(-6.66%)
Jun 06, 2012 1.949 2.022 1.882 1.902 547,006 -0.05(-2.39%)
Jun 05, 2012 1.989 2.049 1.929 1.949 249,205 -0.03(-1.68%)
Jun 04, 2012 1.995 2.012 1.965 1.982 218,202 +0.00(+0.17%)
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.