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 (%)
Nov 30, 2012 1.816 1.837 1.792 1.837 287,502 +0.04(+2.12%)
Nov 29, 2012 1.806 1.816 1.785 1.799 361,791 +0.02(+1.17%)
Nov 28, 2012 1.788 1.799 1.774 1.778 135,909 -0.02(-0.96%)
Nov 27, 2012 1.799 1.819 1.777 1.795 189,044 -0.01(-0.77%)
Nov 26, 2012 1.802 1.837 1.788 1.809 324,267 +0.01(+0.58%)
Nov 23, 2012 1.785 1.809 1.785 1.799 90,634 +0.01(+0.39%)
Nov 21, 2012 1.778 1.806 1.768 1.792 318,699 +0.03(+1.77%)
Nov 20, 2012 1.743 1.768 1.729 1.761 219,108 +0.00(+0.20%)
Nov 19, 2012 1.774 1.802 1.729 1.757 379,247 +0.01(+0.79%)
Nov 16, 2012 1.674 1.774 1.633 1.743 695,258 +0.05(+3.07%)
Nov 15, 2012 1.735 1.735 1.678 1.691 871,302 -0.02(-1.38%)
Nov 14, 2012 1.759 1.800 1.715 1.715 510,897 -0.06(-3.24%)
Nov 13, 2012 1.796 1.859 1.773 1.773 626,637 -0.04(-2.24%)
Nov 12, 2012 1.827 1.864 1.803 1.813 273,001 -0.01(-0.37%)
Nov 09, 2012 1.796 1.840 1.796 1.820 285,172 +0.04(+2.28%)
Nov 08, 2012 1.796 1.796 1.779 1.779 345,157 -0.01(-0.38%)
Nov 07, 2012 1.823 1.827 1.779 1.786 519,978 -0.05(-2.58%)
Nov 06, 2012 1.830 1.864 1.823 1.833 477,111 +0.00(+0.19%)
Nov 05, 2012 1.874 1.874 1.820 1.830 400,312 -0.02(-0.92%)
Nov 02, 2012 1.884 1.884 1.800 1.847 663,671 -0.03(-1.80%)
Nov 01, 2012 1.871 1.884 1.850 1.881 190,346 +0.02(+1.09%)
Oct 31, 2012 1.840 1.864 1.840 1.861 116,969 +0.03(+1.85%)
Oct 26, 2012 1.847 1.827 1.827 1.827 256,885 -0.01(-0.55%)
Oct 25, 2012 1.861 1.861 1.827 1.837 188,197 -0.01(-0.55%)
Oct 24, 2012 1.847 1.861 1.827 1.847 273,690 +0.02(+1.30%)
Oct 23, 2012 1.857 1.857 1.820 1.823 350,661 -0.04(-2.00%)
Oct 19, 2012 1.884 1.884 1.854 1.861 399,005 -0.02(-1.08%)
Oct 18, 2012 1.877 1.882 1.867 1.881 435,191 +0.00(+0.18%)
Oct 17, 2012 1.877 1.891 1.867 1.877 418,643 -0.00(-0.18%)
Oct 16, 2012 1.891 1.891 1.861 1.881 616,953 +0.01(+0.36%)
Oct 15, 2012 1.928 1.928 1.861 1.874 530,046 -0.04(-1.95%)
Oct 12, 2012 1.928 1.945 1.894 1.911 388,520 -0.02(-0.88%)
Oct 11, 2012 1.925 1.938 1.911 1.928 378,174 +0.00(+0.18%)
Oct 10, 2012 1.928 1.935 1.877 1.925 914,839 +0.00(+0.00%)
Oct 09, 2012 1.949 1.949 1.911 1.925 487,372 -0.02(-1.04%)
Oct 08, 2012 1.915 1.949 1.915 1.945 1,600,897 +0.02(+0.88%)
Oct 05, 2012 1.932 1.945 1.913 1.928 10,871,515 -0.12(-5.78%)
Oct 04, 2012 2.067 2.077 2.023 2.047 167,510 -0.00(-0.17%)
Oct 03, 2012 2.064 2.070 2.030 2.050 82,770 -0.02(-0.98%)
Oct 02, 2012 2.077 2.091 2.013 2.070 226,798 +0.01(+0.66%)
Oct 01, 2012 2.033 2.104 2.013 2.057 228,488 +0.04(+1.84%)
Sep 28, 2012 2.060 2.070 2.013 2.020 158,642 -0.04(-1.81%)
Sep 27, 2012 2.033 2.070 2.013 2.057 200,778 +0.04(+1.84%)
Sep 26, 2012 2.057 2.070 2.013 2.020 156,422 -0.03(-1.32%)
Sep 25, 2012 2.084 2.114 2.040 2.047 187,079 -0.01(-0.49%)
Sep 24, 2012 2.138 2.158 2.040 2.057 343,094 -0.09(-4.10%)
Sep 21, 2012 2.155 2.182 2.097 2.145 510,217 +0.00(+0.00%)
Sep 20, 2012 2.155 2.189 2.108 2.145 155,201 +0.00(+0.16%)
Sep 19, 2012 2.158 2.158 2.084 2.141 190,523 -0.01(-0.32%)
Sep 18, 2012 2.172 2.192 2.135 2.148 96,986 -0.03(-1.40%)
Sep 17, 2012 2.097 2.216 2.097 2.179 267,763 +0.07(+3.54%)
Sep 14, 2012 1.911 2.128 1.908 2.104 753,433 +0.20(+10.48%)
Sep 13, 2012 1.911 1.921 1.891 1.905 767,276 +0.00(+0.00%)
Sep 12, 2012 1.928 1.942 1.894 1.905 192,944 -0.01(-0.71%)
Sep 11, 2012 1.874 1.925 1.871 1.918 64,768 +0.04(+2.35%)
Sep 10, 2012 1.884 1.925 1.871 1.874 700,560 -0.03(-1.42%)
Sep 07, 2012 1.928 1.928 1.874 1.901 59,600 -0.02(-1.06%)
Sep 06, 2012 1.932 1.945 1.867 1.921 102,822 +0.02(+0.89%)
Sep 05, 2012 1.911 1.921 1.877 1.905 330,982 -0.02(-1.05%)
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.