Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.55 +0.07 (+0.60%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 19, 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 (%)
May 31, 2012 1.969 2.032 1.959 2.032 88,859 +0.05(+2.52%)
May 30, 2012 2.029 2.029 1.962 1.982 140,916 -0.03(-1.49%)
May 29, 2012 1.992 2.027 1.972 2.012 137,415 +0.06(+3.25%)
May 25, 2012 1.952 1.965 1.942 1.949 38,670 +0.01(+0.69%)
May 24, 2012 1.969 1.972 1.905 1.935 128,136 -0.04(-1.86%)
May 23, 2012 2.052 2.052 1.942 1.972 94,686 -0.07(-3.43%)
May 22, 2012 2.015 2.089 1.999 2.042 122,387 +0.04(+2.17%)
May 21, 2012 1.959 2.015 1.895 1.999 194,930 +0.06(+2.92%)
May 18, 2012 2.032 2.035 1.915 1.942 135,611 -0.08(-4.19%)
May 17, 2012 2.043 2.083 2.010 2.027 144,841 -0.03(-1.44%)
May 16, 2012 2.195 2.195 2.047 2.057 186,431 -0.07(-3.25%)
May 15, 2012 2.080 2.159 2.072 2.126 206,960 +0.05(+2.22%)
May 14, 2012 2.027 2.080 2.007 2.080 212,805 +0.04(+2.10%)
May 11, 2012 2.007 2.040 1.994 2.037 179,921 +0.01(+0.32%)
May 10, 2012 2.040 2.040 2.007 2.030 152,038 -0.00(-0.16%)
May 09, 2012 2.047 2.063 1.991 2.033 191,452 -0.01(-0.64%)
May 08, 2012 2.057 2.060 1.988 2.047 164,717 -0.01(-0.48%)
May 07, 2012 1.931 2.066 1.931 2.057 929,836 +0.14(+7.20%)
May 04, 2012 1.958 1.981 1.807 1.918 580,331 +0.05(+2.82%)
May 03, 2012 1.859 1.872 1.810 1.866 109,098 -0.00(-0.18%)
May 02, 2012 1.859 1.905 1.843 1.869 130,435 +0.01(+0.53%)
May 01, 2012 1.833 1.892 1.833 1.859 89,258 +0.01(+0.71%)
Apr 30, 2012 1.905 1.915 1.816 1.846 66,319 -0.05(-2.43%)
Apr 27, 2012 1.922 1.925 1.892 1.892 56,363 -0.02(-0.86%)
Apr 26, 2012 1.859 1.908 1.856 1.908 45,565 +0.04(+1.93%)
Apr 25, 2012 1.843 1.882 1.790 1.872 141,619 +0.04(+2.15%)
Apr 24, 2012 1.810 1.836 1.797 1.833 38,724 +0.01(+0.54%)
Apr 23, 2012 1.806 1.833 1.766 1.823 74,780 +0.01(+0.36%)
Apr 20, 2012 1.876 1.876 1.816 1.816 66,836 -0.04(-2.13%)
Apr 19, 2012 1.839 1.895 1.826 1.856 68,650 +0.00(+0.18%)
Apr 18, 2012 1.849 1.915 1.829 1.853 76,005 -0.01(-0.71%)
Apr 17, 2012 1.839 1.872 1.826 1.866 55,868 +0.04(+2.35%)
Apr 16, 2012 1.826 1.843 1.816 1.823 53,069 -0.01(-0.36%)
Apr 13, 2012 1.820 1.838 1.770 1.829 43,216 +0.02(+1.09%)
Apr 12, 2012 1.770 1.823 1.768 1.810 79,460 +0.03(+1.48%)
Apr 11, 2012 1.698 1.793 1.681 1.783 116,480 +0.10(+6.07%)
Apr 10, 2012 1.675 1.701 1.675 1.681 116,522 +0.00(+0.00%)
Apr 09, 2012 1.655 1.685 1.652 1.681 64,000 -0.00(-0.20%)
Apr 05, 2012 1.708 1.708 1.672 1.685 155,502 -0.04(-2.29%)
Apr 04, 2012 1.770 1.774 1.695 1.724 152,855 -0.07(-3.85%)
Apr 03, 2012 1.813 1.826 1.780 1.793 77,537 -0.04(-1.98%)
Apr 02, 2012 1.843 1.843 1.820 1.829 40,599 -0.01(-0.54%)
Mar 30, 2012 1.843 1.849 1.813 1.839 86,362 -0.01(-0.53%)
Mar 29, 2012 1.922 1.922 1.833 1.849 153,560 -0.07(-3.44%)
Mar 28, 2012 1.882 1.948 1.882 1.915 143,853 +0.03(+1.75%)
Mar 27, 2012 1.938 1.955 1.882 1.882 111,125 -0.04(-2.22%)
Mar 26, 2012 1.872 1.938 1.868 1.925 237,929 +0.08(+4.09%)
Mar 23, 2012 1.856 1.876 1.816 1.849 127,554 +0.01(+0.54%)
Mar 22, 2012 1.839 1.853 1.790 1.839 117,534 +0.01(+0.36%)
Mar 21, 2012 1.839 1.864 1.833 1.833 211,583 -0.03(-1.42%)
Mar 20, 2012 1.741 1.866 1.741 1.859 249,535 +0.10(+5.41%)
Mar 19, 2012 1.744 1.777 1.744 1.764 186,218 +0.01(+0.75%)
Mar 16, 2012 1.783 1.787 1.731 1.751 394,204 -0.02(-0.93%)
Mar 15, 2012 1.760 1.790 1.744 1.767 360,287 +0.00(+0.19%)
Mar 14, 2012 1.737 1.806 1.737 1.764 131,900 +0.01(+0.56%)
Mar 13, 2012 1.751 1.778 1.747 1.754 186,088 -0.00(-0.19%)
Mar 12, 2012 1.760 1.793 1.754 1.757 113,787 -0.00(-0.19%)
Mar 09, 2012 1.757 1.760 1.751 1.760 126,785 +0.00(+0.00%)
Mar 08, 2012 1.718 1.777 1.714 1.760 340,481 +0.04(+2.10%)
Mar 07, 2012 1.622 1.724 1.619 1.724 230,945 +0.10(+6.07%)
Mar 06, 2012 1.619 1.665 1.612 1.625 201,706 -0.01(-0.60%)
Mar 05, 2012 1.629 1.645 1.616 1.635 220,658 +0.02(+1.28%)
Mar 02, 2012 1.560 1.616 1.560 1.615 502,703 +0.05(+3.31%)
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.