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 (%)
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%)
Dec 01, 2011 1.123 1.150 1.107 1.133 141,010 +0.00(+0.00%)
Nov 30, 2011 1.104 1.150 1.097 1.133 274,723 +0.04(+3.29%)
Nov 29, 2011 1.150 1.150 1.097 1.097 177,577 -0.05(-4.30%)
Nov 28, 2011 1.176 1.176 1.113 1.146 97,819 -0.01(-0.80%)
Nov 25, 2011 1.156 1.163 1.153 1.155 43,234 -0.01(-0.62%)
Nov 23, 2011 1.183 1.192 1.163 1.163 77,097 -0.02(-1.94%)
Nov 22, 2011 1.182 1.205 1.182 1.186 41,103 +0.01(+1.12%)
Nov 21, 2011 1.169 1.186 1.169 1.173 46,239 -0.01(-0.83%)
Nov 18, 2011 1.182 1.199 1.176 1.182 64,163 +0.00(+0.00%)
Nov 17, 2011 1.222 1.222 1.182 1.182 54,271 -0.04(-2.97%)
Nov 16, 2011 1.215 1.228 1.186 1.219 178,326 +0.00(+0.27%)
Nov 15, 2011 1.209 1.225 1.202 1.215 59,422 +0.00(+0.00%)
Nov 14, 2011 1.215 1.225 1.196 1.215 36,770 +0.01(+0.82%)
Nov 11, 2011 1.212 1.215 1.192 1.205 114,555 +0.00(+0.27%)
Nov 10, 2011 1.228 1.245 1.193 1.202 96,439 -0.01(-0.81%)
Nov 09, 2011 1.248 1.264 1.199 1.212 104,703 -0.06(-4.90%)
Nov 08, 2011 1.297 1.320 1.255 1.274 153,713 -0.03(-2.51%)
Nov 07, 2011 1.166 1.324 1.166 1.307 220,945 +0.14(+12.11%)
Nov 04, 2011 1.133 1.166 1.127 1.166 196,813 +0.03(+2.30%)
Nov 03, 2011 1.186 1.186 1.100 1.140 232,244 -0.04(-3.34%)
Nov 02, 2011 1.166 1.179 1.146 1.179 92,472 +0.03(+2.57%)
Nov 01, 2011 1.153 1.176 1.150 1.150 107,437 -0.04(-3.05%)
Oct 31, 2011 1.202 1.222 1.186 1.186 43,066 -0.03(-2.43%)
Oct 28, 2011 1.166 1.225 1.155 1.215 146,192 +0.04(+3.64%)
Oct 27, 2011 1.196 1.222 1.166 1.173 210,816 +0.00(+0.00%)
Oct 26, 2011 1.182 1.182 1.153 1.173 151,493 -0.01(-1.11%)
Oct 25, 2011 1.173 1.209 1.150 1.186 155,141 +0.01(+0.56%)
Oct 24, 2011 1.154 1.192 1.154 1.179 149,980 +0.03(+2.28%)
Oct 21, 2011 1.104 1.159 1.104 1.153 117,780 +0.05(+4.78%)
Oct 20, 2011 1.094 1.110 1.087 1.100 133,079 -0.00(-0.30%)
Oct 19, 2011 1.090 1.104 1.084 1.104 81,329 +0.01(+0.60%)
Oct 18, 2011 1.077 1.110 1.071 1.097 253,733 +0.02(+1.83%)
Oct 17, 2011 1.074 1.087 1.071 1.077 150,096 +0.01(+0.61%)
Oct 14, 2011 1.100 1.117 1.071 1.071 179,845 -0.03(-2.69%)
Oct 13, 2011 1.074 1.104 1.074 1.100 138,240 +0.02(+1.51%)
Oct 12, 2011 1.081 1.100 1.067 1.084 159,723 -0.01(-0.60%)
Oct 11, 2011 1.064 1.100 1.051 1.090 147,136 +0.02(+1.53%)
Oct 10, 2011 1.067 1.081 1.048 1.074 283,053 +0.02(+1.55%)
Oct 07, 2011 1.087 1.107 1.054 1.058 258,151 -0.04(-3.59%)
Oct 06, 2011 1.081 1.110 1.081 1.097 136,267 +0.00(+0.30%)
Oct 05, 2011 1.120 1.123 1.067 1.094 273,396 -0.03(-2.63%)
Oct 04, 2011 1.153 1.157 1.087 1.123 446,391 -0.03(-2.56%)
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.