Skip to main content

Arbor Realty Trust (NY: ABR )

13.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 1.839 1.846 1.810 1.836 86,520 -0.01(-0.53%)
Mar 29, 2012 1.918 1.918 1.829 1.846 153,841 -0.07(-3.44%)
Mar 28, 2012 1.879 1.944 1.879 1.912 144,116 +0.03(+1.75%)
Mar 27, 2012 1.935 1.951 1.879 1.879 111,328 -0.04(-2.22%)
Mar 26, 2012 1.869 1.935 1.865 1.921 238,364 +0.08(+4.09%)
Mar 23, 2012 1.852 1.872 1.813 1.846 127,787 +0.01(+0.54%)
Mar 22, 2012 1.836 1.849 1.787 1.836 117,749 +0.01(+0.36%)
Mar 21, 2012 1.836 1.861 1.829 1.829 211,969 -0.03(-1.42%)
Mar 20, 2012 1.737 1.862 1.737 1.856 249,991 +0.10(+5.41%)
Mar 19, 2012 1.741 1.774 1.741 1.760 186,559 +0.01(+0.75%)
Mar 16, 2012 1.780 1.783 1.728 1.747 394,924 -0.02(-0.93%)
Mar 15, 2012 1.757 1.787 1.741 1.764 360,945 +0.00(+0.19%)
Mar 14, 2012 1.734 1.803 1.734 1.760 132,141 +0.01(+0.56%)
Mar 13, 2012 1.747 1.775 1.744 1.751 186,428 -0.00(-0.19%)
Mar 12, 2012 1.757 1.790 1.751 1.754 113,995 -0.00(-0.19%)
Mar 09, 2012 1.754 1.757 1.747 1.757 127,017 +0.00(+0.00%)
Mar 08, 2012 1.714 1.774 1.711 1.757 341,103 +0.04(+2.10%)
Mar 07, 2012 1.619 1.721 1.616 1.721 231,367 +0.10(+6.07%)
Mar 06, 2012 1.616 1.662 1.609 1.623 202,074 -0.01(-0.60%)
Mar 05, 2012 1.626 1.642 1.613 1.632 221,061 +0.02(+1.28%)
Mar 02, 2012 1.557 1.613 1.557 1.612 503,622 +0.05(+3.31%)
Mar 01, 2012 1.557 1.577 1.544 1.560 84,946 -0.02(-1.04%)
Feb 29, 2012 1.527 1.577 1.514 1.577 361,926 +0.05(+3.23%)
Feb 28, 2012 1.554 1.554 1.504 1.527 110,759 -0.03(-1.69%)
Feb 27, 2012 1.570 1.570 1.537 1.554 97,536 -0.01(-0.84%)
Feb 24, 2012 1.580 1.580 1.544 1.567 217,325 +0.00(+0.00%)
Feb 23, 2012 1.537 1.567 1.527 1.567 57,175 +0.03(+1.71%)
Feb 22, 2012 1.550 1.550 1.498 1.540 160,502 +0.00(+0.21%)
Feb 21, 2012 1.550 1.558 1.505 1.537 84,084 -0.03(-1.89%)
Feb 17, 2012 1.586 1.590 1.540 1.567 56,783 -0.02(-1.04%)
Feb 16, 2012 1.606 1.609 1.563 1.583 48,188 -0.01(-0.62%)
Feb 15, 2012 1.547 1.593 1.547 1.593 110,089 +0.06(+3.63%)
Feb 14, 2012 1.521 1.557 1.511 1.537 163,294 +0.01(+0.86%)
Feb 13, 2012 1.491 1.524 1.491 1.524 89,714 +0.03(+2.20%)
Feb 10, 2012 1.498 1.511 1.478 1.491 177,894 -0.02(-1.09%)
Feb 09, 2012 1.501 1.517 1.485 1.508 174,337 +0.01(+0.44%)
Feb 08, 2012 1.458 1.504 1.458 1.501 143,601 +0.03(+1.78%)
Feb 07, 2012 1.445 1.491 1.445 1.475 206,818 +0.02(+1.35%)
Feb 06, 2012 1.412 1.475 1.396 1.455 369,842 +0.05(+3.50%)
Feb 03, 2012 1.402 1.416 1.370 1.406 265,601 +0.02(+1.18%)
Feb 02, 2012 1.386 1.402 1.363 1.389 148,092 +0.02(+1.44%)
Feb 01, 2012 1.402 1.402 1.366 1.370 99,375 -0.02(-1.65%)
Jan 31, 2012 1.412 1.412 1.379 1.393 79,779 -0.01(-0.47%)
Jan 30, 2012 1.386 1.429 1.376 1.399 151,100 +0.02(+1.19%)
Jan 27, 2012 1.379 1.406 1.379 1.383 107,650 -0.00(-0.24%)
Jan 26, 2012 1.393 1.409 1.383 1.386 80,683 -0.01(-0.71%)
Jan 25, 2012 1.379 1.412 1.379 1.396 68,535 +0.00(+0.24%)
Jan 24, 2012 1.399 1.425 1.386 1.393 70,532 +0.00(+0.24%)
Jan 23, 2012 1.386 1.425 1.386 1.389 70,130 -0.01(-0.94%)
Jan 20, 2012 1.396 1.435 1.333 1.402 188,593 +0.01(+0.47%)
Jan 19, 2012 1.360 1.412 1.360 1.396 91,212 +0.03(+1.92%)
Jan 18, 2012 1.353 1.468 1.343 1.370 176,801 +0.02(+1.46%)
Jan 17, 2012 1.350 1.386 1.350 1.350 87,677 +0.00(+0.00%)
Jan 13, 2012 1.353 1.353 1.330 1.350 105,732 -0.00(-0.24%)
Jan 12, 2012 1.291 1.360 1.291 1.353 204,948 +0.06(+4.83%)
Jan 11, 2012 1.238 1.307 1.228 1.291 185,091 +0.06(+4.80%)
Jan 10, 2012 1.228 1.245 1.215 1.232 114,704 +0.01(+0.81%)
Jan 09, 2012 1.182 1.242 1.182 1.222 158,880 +0.04(+3.33%)
Jan 06, 2012 1.156 1.192 1.127 1.182 147,447 +0.04(+3.15%)
Jan 05, 2012 1.146 1.166 1.133 1.146 78,104 +0.00(+0.29%)
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.