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 (%)
Oct 31, 2011 1.204 1.224 1.188 1.188 42,988 -0.03(-2.43%)
Oct 28, 2011 1.168 1.227 1.158 1.217 145,926 +0.04(+3.64%)
Oct 27, 2011 1.198 1.224 1.168 1.175 210,431 +0.00(+0.00%)
Oct 26, 2011 1.185 1.185 1.155 1.175 151,217 -0.01(-1.11%)
Oct 25, 2011 1.175 1.211 1.152 1.188 154,858 +0.01(+0.56%)
Oct 24, 2011 1.156 1.194 1.156 1.181 149,707 +0.03(+2.28%)
Oct 21, 2011 1.106 1.162 1.106 1.155 117,565 +0.05(+4.78%)
Oct 20, 2011 1.096 1.112 1.089 1.102 132,836 -0.00(-0.30%)
Oct 19, 2011 1.092 1.106 1.086 1.106 81,180 +0.01(+0.60%)
Oct 18, 2011 1.079 1.112 1.073 1.099 253,271 +0.02(+1.83%)
Oct 17, 2011 1.076 1.089 1.073 1.079 149,822 +0.01(+0.61%)
Oct 14, 2011 1.102 1.119 1.073 1.073 179,517 -0.03(-2.69%)
Oct 13, 2011 1.076 1.106 1.076 1.102 137,988 +0.02(+1.51%)
Oct 12, 2011 1.083 1.102 1.069 1.086 159,432 -0.01(-0.60%)
Oct 11, 2011 1.066 1.102 1.053 1.092 146,868 +0.02(+1.53%)
Oct 10, 2011 1.069 1.083 1.050 1.076 282,537 +0.02(+1.55%)
Oct 07, 2011 1.089 1.109 1.056 1.060 257,680 -0.04(-3.59%)
Oct 06, 2011 1.083 1.112 1.083 1.099 136,018 +0.00(+0.30%)
Oct 05, 2011 1.122 1.125 1.069 1.096 272,897 -0.03(-2.63%)
Oct 04, 2011 1.155 1.159 1.089 1.125 445,577 -0.03(-2.56%)
Oct 03, 2011 1.217 1.244 1.155 1.155 1,052,060 -0.09(-7.14%)
Sep 30, 2011 1.217 1.244 1.217 1.244 151,001 +0.01(+1.07%)
Sep 29, 2011 1.240 1.250 1.217 1.231 339,506 +0.01(+0.54%)
Sep 28, 2011 1.237 1.240 1.214 1.224 466,039 -0.02(-1.33%)
Sep 27, 2011 1.270 1.273 1.234 1.240 76,907 -0.01(-0.53%)
Sep 26, 2011 1.290 1.290 1.247 1.247 101,688 -0.03(-2.07%)
Sep 23, 2011 1.234 1.283 1.234 1.273 172,339 +0.03(+2.38%)
Sep 22, 2011 1.280 1.313 1.240 1.244 501,217 -0.08(-5.74%)
Sep 21, 2011 1.306 1.335 1.306 1.319 57,257 +0.01(+0.50%)
Sep 20, 2011 1.313 1.326 1.306 1.313 73,002 -0.00(-0.25%)
Sep 19, 2011 1.303 1.333 1.283 1.316 82,709 +0.00(+0.25%)
Sep 16, 2011 1.329 1.356 1.313 1.313 125,518 -0.02(-1.72%)
Sep 15, 2011 1.389 1.393 1.316 1.336 184,447 -0.04(-3.10%)
Sep 14, 2011 1.375 1.398 1.339 1.379 109,359 +0.01(+0.48%)
Sep 13, 2011 1.356 1.375 1.333 1.372 51,361 +0.02(+1.46%)
Sep 12, 2011 1.342 1.362 1.313 1.352 140,592 -0.03(-1.91%)
Sep 09, 2011 1.371 1.392 1.329 1.379 134,016 +0.00(+0.00%)
Sep 08, 2011 1.375 1.389 1.375 1.379 66,960 +0.01(+0.72%)
Sep 07, 2011 1.346 1.382 1.310 1.369 150,032 +0.04(+3.23%)
Sep 06, 2011 1.293 1.339 1.293 1.326 109,630 +0.00(+0.25%)
Sep 02, 2011 1.303 1.352 1.300 1.323 153,205 +0.01(+0.50%)
Sep 01, 2011 1.336 1.336 1.316 1.316 44,134 -0.03(-2.20%)
Aug 31, 2011 1.342 1.404 1.342 1.346 108,843 -0.01(-0.49%)
Aug 30, 2011 1.283 1.372 1.217 1.352 187,574 +0.06(+4.31%)
Aug 29, 2011 1.254 1.303 1.237 1.296 231,045 +0.06(+4.51%)
Aug 26, 2011 1.234 1.257 1.208 1.240 263,898 -0.01(-0.79%)
Aug 25, 2011 1.320 1.320 1.237 1.250 259,303 -0.07(-5.24%)
Aug 24, 2011 1.303 1.333 1.290 1.319 209,070 +0.00(+0.25%)
Aug 23, 2011 1.214 1.346 1.201 1.316 240,543 +0.10(+7.82%)
Aug 22, 2011 1.208 1.223 1.201 1.221 190,352 +0.02(+1.37%)
Aug 19, 2011 1.234 1.250 1.201 1.204 438,657 -0.05(-3.68%)
Aug 18, 2011 1.283 1.283 1.201 1.250 398,173 -0.06(-4.52%)
Aug 17, 2011 1.290 1.323 1.287 1.310 152,120 +0.01(+1.02%)
Aug 16, 2011 1.296 1.313 1.273 1.296 132,101 -0.01(-0.76%)
Aug 15, 2011 1.296 1.316 1.280 1.306 137,033 +0.02(+1.79%)
Aug 12, 2011 1.277 1.316 1.234 1.283 90,571 +0.01(+0.52%)
Aug 11, 2011 1.231 1.283 1.201 1.277 380,284 +0.04(+3.19%)
Aug 10, 2011 1.227 1.260 1.208 1.237 123,917 -0.01(-0.53%)
Aug 09, 2011 1.306 1.277 1.175 1.244 257,893 +0.01(+0.53%)
Aug 08, 2011 1.306 1.313 1.227 1.237 755,354 -0.10(-7.39%)
Aug 05, 2011 1.329 1.392 1.300 1.336 830,630 -0.06(-4.47%)
Aug 04, 2011 1.431 1.474 1.382 1.398 176,451 -0.04(-2.52%)
Aug 03, 2011 1.412 1.639 1.390 1.435 174,618 +0.01(+0.69%)
Aug 02, 2011 1.398 1.448 1.395 1.425 124,710 +0.02(+1.17%)
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.