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

Arbor Realty Trust (NY: ABR )

12.83 -0.19 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2012 1.819 1.840 1.795 1.840 286,977 +0.04(+2.12%)
Nov 29, 2012 1.809 1.819 1.788 1.802 361,131 +0.02(+1.17%)
Nov 28, 2012 1.792 1.802 1.778 1.781 135,661 -0.02(-0.96%)
Nov 27, 2012 1.802 1.822 1.780 1.798 188,699 -0.01(-0.77%)
Nov 26, 2012 1.805 1.840 1.792 1.812 323,676 +0.01(+0.58%)
Nov 23, 2012 1.788 1.812 1.788 1.802 90,469 +0.01(+0.39%)
Nov 21, 2012 1.781 1.809 1.771 1.795 318,118 +0.03(+1.77%)
Nov 20, 2012 1.746 1.771 1.733 1.764 218,708 +0.00(+0.20%)
Nov 19, 2012 1.778 1.805 1.733 1.760 378,555 +0.01(+0.79%)
Nov 16, 2012 1.677 1.778 1.636 1.746 693,990 +0.05(+3.07%)
Nov 15, 2012 1.739 1.739 1.681 1.695 869,713 -0.02(-1.38%)
Nov 14, 2012 1.762 1.803 1.718 1.718 509,965 -0.06(-3.24%)
Nov 13, 2012 1.800 1.862 1.776 1.776 625,494 -0.04(-2.24%)
Nov 12, 2012 1.830 1.867 1.806 1.817 272,504 -0.01(-0.37%)
Nov 09, 2012 1.800 1.844 1.800 1.823 284,652 +0.04(+2.28%)
Nov 08, 2012 1.800 1.800 1.783 1.783 344,527 -0.01(-0.38%)
Nov 07, 2012 1.827 1.830 1.783 1.789 519,030 -0.05(-2.58%)
Nov 06, 2012 1.833 1.867 1.827 1.837 476,241 +0.00(+0.18%)
Nov 05, 2012 1.878 1.878 1.823 1.833 399,582 -0.02(-0.92%)
Nov 02, 2012 1.888 1.888 1.803 1.850 662,461 -0.03(-1.80%)
Nov 01, 2012 1.874 1.888 1.854 1.884 189,999 +0.02(+1.09%)
Oct 31, 2012 1.844 1.867 1.844 1.864 116,756 +0.03(+1.85%)
Oct 26, 2012 1.850 1.830 1.830 1.830 256,416 -0.01(-0.55%)
Oct 25, 2012 1.864 1.864 1.830 1.840 187,854 -0.01(-0.55%)
Oct 24, 2012 1.850 1.864 1.830 1.850 273,191 +0.02(+1.30%)
Oct 23, 2012 1.861 1.861 1.823 1.827 350,022 -0.04(-2.00%)
Oct 19, 2012 1.888 1.888 1.857 1.864 398,278 -0.02(-1.08%)
Oct 18, 2012 1.881 1.885 1.871 1.884 434,397 +0.00(+0.18%)
Oct 17, 2012 1.881 1.894 1.871 1.881 417,879 -0.00(-0.18%)
Oct 16, 2012 1.894 1.894 1.864 1.884 615,828 +0.01(+0.36%)
Oct 15, 2012 1.932 1.932 1.864 1.878 529,080 -0.04(-1.95%)
Oct 12, 2012 1.932 1.949 1.898 1.915 387,811 -0.02(-0.88%)
Oct 11, 2012 1.928 1.942 1.915 1.932 377,484 +0.00(+0.18%)
Oct 10, 2012 1.932 1.939 1.881 1.928 913,171 +0.00(+0.00%)
Oct 09, 2012 1.952 1.952 1.915 1.928 486,483 -0.02(-1.04%)
Oct 08, 2012 1.918 1.952 1.918 1.949 1,597,978 +0.02(+0.88%)
Oct 05, 2012 1.935 1.949 1.916 1.932 10,851,690 -0.12(-5.78%)
Oct 04, 2012 2.071 2.081 2.027 2.050 167,204 -0.00(-0.17%)
Oct 03, 2012 2.067 2.074 2.033 2.054 82,619 -0.02(-0.98%)
Oct 02, 2012 2.081 2.094 2.016 2.074 226,384 +0.01(+0.66%)
Oct 01, 2012 2.037 2.108 2.016 2.061 228,072 +0.04(+1.84%)
Sep 28, 2012 2.064 2.074 2.016 2.023 158,352 -0.04(-1.81%)
Sep 27, 2012 2.037 2.074 2.016 2.061 200,412 +0.04(+1.84%)
Sep 26, 2012 2.061 2.074 2.016 2.023 156,136 -0.03(-1.32%)
Sep 25, 2012 2.088 2.118 2.044 2.050 186,738 -0.01(-0.49%)
Sep 24, 2012 2.142 2.162 2.044 2.061 342,468 -0.09(-4.10%)
Sep 21, 2012 2.159 2.186 2.101 2.149 509,286 +0.00(+0.00%)
Sep 20, 2012 2.159 2.193 2.111 2.149 154,918 +0.00(+0.16%)
Sep 19, 2012 2.162 2.162 2.088 2.145 190,176 -0.01(-0.31%)
Sep 18, 2012 2.176 2.196 2.138 2.152 96,809 -0.03(-1.40%)
Sep 17, 2012 2.101 2.220 2.101 2.183 267,275 +0.07(+3.54%)
Sep 14, 2012 1.915 2.132 1.911 2.108 752,059 +0.20(+10.48%)
Sep 13, 2012 1.915 1.925 1.894 1.908 765,877 +0.00(+0.00%)
Sep 12, 2012 1.932 1.945 1.898 1.908 192,592 -0.01(-0.71%)
Sep 11, 2012 1.878 1.928 1.874 1.922 64,650 +0.04(+2.35%)
Sep 10, 2012 1.888 1.928 1.874 1.878 699,283 -0.03(-1.42%)
Sep 07, 2012 1.932 1.932 1.878 1.905 59,492 -0.02(-1.06%)
Sep 06, 2012 1.935 1.949 1.871 1.925 102,634 +0.02(+0.89%)
Sep 05, 2012 1.915 1.925 1.880 1.908 330,379 -0.02(-1.05%)
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.