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 (%)
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%)
Jan 04, 2012 1.140 1.182 1.100 1.143 185,804 -0.01(-1.14%)
Dec 30, 2011 1.182 1.189 1.156 1.156 212,280 -0.03(-2.22%)
Dec 29, 2011 1.166 1.189 1.156 1.182 88,012 +0.01(+0.56%)
Dec 28, 2011 1.205 1.212 1.170 1.176 74,326 -0.04(-3.50%)
Dec 27, 2011 1.163 1.228 1.163 1.219 134,142 +0.04(+3.06%)
Dec 23, 2011 1.163 1.199 1.163 1.182 138,983 +0.05(+4.35%)
Dec 21, 2011 1.120 1.146 1.117 1.133 178,018 +0.01(+1.17%)
Dec 20, 2011 1.120 1.143 1.087 1.120 97,584 +0.02(+1.49%)
Dec 19, 2011 1.146 1.169 1.090 1.104 104,432 -0.05(-4.00%)
Dec 16, 2011 1.061 1.173 1.061 1.150 397,530 +0.10(+9.37%)
Dec 15, 2011 1.077 1.077 1.051 1.051 110,920 -0.02(-1.54%)
Dec 14, 2011 1.081 1.094 1.058 1.067 81,417 -0.03(-2.69%)
Dec 13, 2011 1.143 1.143 1.081 1.097 78,613 -0.03(-2.62%)
Dec 12, 2011 1.087 1.136 1.064 1.127 75,885 +0.04(+3.94%)
Dec 09, 2011 1.061 1.100 1.051 1.084 34,858 +0.03(+3.12%)
Dec 08, 2011 1.067 1.094 1.051 1.051 81,624 -0.04(-3.32%)
Dec 07, 2011 1.087 1.090 1.051 1.087 96,449 -0.01(-0.60%)
Dec 06, 2011 1.097 1.100 1.084 1.094 46,760 -0.01(-0.89%)
Dec 05, 2011 1.150 1.150 1.087 1.104 325,551 -0.05(-4.00%)
Dec 02, 2011 1.143 1.150 1.123 1.150 145,632 +0.02(+1.45%)
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.