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 (%)
Jul 31, 2012 1.782 1.795 1.782 1.792 148,734 -0.00(-0.18%)
Jul 30, 2012 1.805 1.805 1.779 1.795 92,098 +0.00(+0.00%)
Jul 27, 2012 1.779 1.795 1.779 1.795 53,502 +0.02(+0.93%)
Jul 26, 2012 1.795 1.795 1.766 1.779 197,277 -0.01(-0.74%)
Jul 25, 2012 1.795 1.795 1.762 1.792 46,515 +0.01(+0.75%)
Jul 24, 2012 1.779 1.792 1.766 1.779 211,548 +0.00(+0.19%)
Jul 23, 2012 1.752 1.785 1.752 1.776 160,999 +0.01(+0.56%)
Jul 20, 2012 1.779 1.782 1.756 1.766 105,915 -0.00(-0.19%)
Jul 19, 2012 1.772 1.779 1.756 1.769 164,215 +0.00(+0.00%)
Jul 18, 2012 1.746 1.782 1.746 1.769 68,028 +0.01(+0.38%)
Jul 17, 2012 1.776 1.782 1.762 1.762 50,635 -0.02(-1.12%)
Jul 16, 2012 1.762 1.789 1.749 1.782 200,471 +0.03(+1.71%)
Jul 13, 2012 1.746 1.762 1.719 1.752 64,513 +0.01(+0.76%)
Jul 12, 2012 1.736 1.749 1.716 1.739 161,727 -0.00(-0.19%)
Jul 11, 2012 1.776 1.779 1.733 1.742 166,494 -0.03(-1.69%)
Jul 10, 2012 1.795 1.795 1.759 1.772 184,362 -0.01(-0.56%)
Jul 09, 2012 1.795 1.795 1.769 1.782 122,114 -0.00(-0.19%)
Jul 06, 2012 1.762 1.795 1.762 1.785 27,916 -0.01(-0.37%)
Jul 05, 2012 1.795 1.802 1.789 1.792 69,225 -0.00(-0.18%)
Jul 03, 2012 1.792 1.802 1.769 1.795 234,635 +0.01(+0.37%)
Jul 02, 2012 1.785 1.792 1.769 1.789 171,270 +0.01(+0.56%)
Jun 29, 2012 1.802 1.802 1.772 1.779 202,567 -0.01(-0.37%)
Jun 28, 2012 1.776 1.795 1.719 1.785 181,839 +0.01(+0.75%)
Jun 27, 2012 1.726 1.782 1.722 1.772 248,325 +0.05(+2.90%)
Jun 26, 2012 1.709 1.726 1.696 1.722 343,976 +0.01(+0.78%)
Jun 25, 2012 1.682 1.769 1.682 1.709 219,957 +0.00(+0.19%)
Jun 22, 2012 1.682 1.776 1.682 1.706 520,576 +0.02(+1.18%)
Jun 21, 2012 1.702 1.712 1.686 1.686 308,065 -0.02(-0.98%)
Jun 20, 2012 1.669 1.716 1.666 1.702 213,632 +0.03(+1.59%)
Jun 19, 2012 1.662 1.712 1.662 1.676 322,402 +0.00(+0.20%)
Jun 18, 2012 1.692 1.726 1.662 1.672 384,536 -0.01(-0.40%)
Jun 15, 2012 1.746 1.762 1.659 1.679 894,286 -0.07(-3.81%)
Jun 14, 2012 1.746 1.752 1.746 1.746 380,843 -0.00(-0.19%)
Jun 13, 2012 1.732 1.762 1.732 1.749 278,088 +0.00(+0.19%)
Jun 12, 2012 1.766 1.776 1.746 1.746 772,613 -0.02(-1.13%)
Jun 11, 2012 1.795 1.795 1.762 1.766 356,482 -0.02(-1.12%)
Jun 08, 2012 1.772 1.789 1.772 1.785 693,974 +0.01(+0.75%)
Jun 07, 2012 1.776 1.802 1.769 1.772 5,739,397 -0.13(-6.65%)
Jun 06, 2012 1.945 2.018 1.879 1.899 548,006 -0.05(-2.39%)
Jun 05, 2012 1.985 2.045 1.925 1.945 249,661 -0.03(-1.68%)
Jun 04, 2012 1.992 2.008 1.962 1.978 218,601 +0.00(+0.17%)
Jun 01, 2012 2.032 2.075 1.955 1.975 135,985 -0.05(-2.62%)
May 31, 2012 1.965 2.028 1.955 2.028 89,022 +0.05(+2.52%)
May 30, 2012 2.025 2.025 1.958 1.978 141,173 -0.03(-1.49%)
May 29, 2012 1.988 2.023 1.968 2.008 137,666 +0.06(+3.25%)
May 25, 2012 1.948 1.962 1.938 1.945 38,740 +0.01(+0.69%)
May 24, 2012 1.965 1.968 1.902 1.932 128,370 -0.04(-1.86%)
May 23, 2012 2.048 2.048 1.938 1.968 94,859 -0.07(-3.43%)
May 22, 2012 2.012 2.085 1.995 2.038 122,610 +0.04(+2.17%)
May 21, 2012 1.955 2.012 1.892 1.995 195,286 +0.06(+2.92%)
May 18, 2012 2.028 2.031 1.912 1.938 135,859 -0.08(-4.19%)
May 17, 2012 2.040 2.079 2.007 2.023 145,105 -0.03(-1.44%)
May 16, 2012 2.191 2.191 2.043 2.053 186,772 -0.07(-3.25%)
May 15, 2012 2.076 2.155 2.068 2.122 207,339 +0.05(+2.22%)
May 14, 2012 2.023 2.076 2.003 2.076 213,193 +0.04(+2.10%)
May 11, 2012 2.003 2.036 1.990 2.033 180,250 +0.01(+0.32%)
May 10, 2012 2.036 2.036 2.003 2.026 152,315 -0.00(-0.16%)
May 09, 2012 2.043 2.059 1.987 2.030 191,802 -0.01(-0.64%)
May 08, 2012 2.053 2.056 1.984 2.043 165,018 -0.01(-0.48%)
May 07, 2012 1.928 2.063 1.928 2.053 931,535 +0.14(+7.20%)
May 04, 2012 1.954 1.977 1.803 1.915 581,392 +0.05(+2.82%)
May 03, 2012 1.856 1.869 1.806 1.862 109,297 -0.00(-0.18%)
May 02, 2012 1.856 1.902 1.839 1.866 130,674 +0.01(+0.53%)
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.