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 (%)
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%)
May 01, 2012 1.829 1.889 1.829 1.856 89,421 +0.01(+0.71%)
Apr 30, 2012 1.902 1.912 1.813 1.843 66,440 -0.05(-2.44%)
Apr 27, 2012 1.918 1.921 1.889 1.889 56,466 -0.02(-0.86%)
Apr 26, 2012 1.856 1.905 1.852 1.905 45,648 +0.04(+1.93%)
Apr 25, 2012 1.839 1.879 1.787 1.869 141,878 +0.04(+2.15%)
Apr 24, 2012 1.806 1.833 1.793 1.829 38,795 +0.01(+0.54%)
Apr 23, 2012 1.803 1.829 1.762 1.820 74,917 +0.01(+0.36%)
Apr 20, 2012 1.872 1.872 1.813 1.813 66,958 -0.04(-2.13%)
Apr 19, 2012 1.836 1.892 1.823 1.852 68,776 +0.00(+0.18%)
Apr 18, 2012 1.846 1.912 1.826 1.849 76,144 -0.01(-0.71%)
Apr 17, 2012 1.836 1.869 1.823 1.862 55,970 +0.04(+2.35%)
Apr 16, 2012 1.823 1.839 1.813 1.820 53,166 -0.01(-0.36%)
Apr 13, 2012 1.816 1.834 1.767 1.826 43,295 +0.02(+1.09%)
Apr 12, 2012 1.767 1.820 1.765 1.806 79,605 +0.03(+1.48%)
Apr 11, 2012 1.695 1.790 1.678 1.780 116,693 +0.10(+6.07%)
Apr 10, 2012 1.672 1.698 1.672 1.678 116,735 +0.00(+0.00%)
Apr 09, 2012 1.652 1.682 1.649 1.678 64,117 -0.00(-0.20%)
Apr 05, 2012 1.705 1.705 1.668 1.682 155,786 -0.04(-2.29%)
Apr 04, 2012 1.767 1.770 1.691 1.721 153,134 -0.07(-3.85%)
Apr 03, 2012 1.810 1.823 1.777 1.790 77,678 -0.04(-1.98%)
Apr 02, 2012 1.839 1.839 1.816 1.826 40,673 -0.01(-0.54%)
Mar 30, 2012 1.839 1.846 1.810 1.836 86,520 -0.01(-0.53%)
Mar 29, 2012 1.918 1.918 1.829 1.846 153,841 -0.07(-3.44%)
Mar 28, 2012 1.879 1.944 1.879 1.912 144,116 +0.03(+1.75%)
Mar 27, 2012 1.935 1.951 1.879 1.879 111,328 -0.04(-2.22%)
Mar 26, 2012 1.869 1.935 1.865 1.921 238,364 +0.08(+4.09%)
Mar 23, 2012 1.852 1.872 1.813 1.846 127,787 +0.01(+0.54%)
Mar 22, 2012 1.836 1.849 1.787 1.836 117,749 +0.01(+0.36%)
Mar 21, 2012 1.836 1.861 1.829 1.829 211,969 -0.03(-1.42%)
Mar 20, 2012 1.737 1.862 1.737 1.856 249,991 +0.10(+5.41%)
Mar 19, 2012 1.741 1.774 1.741 1.760 186,559 +0.01(+0.75%)
Mar 16, 2012 1.780 1.783 1.728 1.747 394,924 -0.02(-0.93%)
Mar 15, 2012 1.757 1.787 1.741 1.764 360,945 +0.00(+0.19%)
Mar 14, 2012 1.734 1.803 1.734 1.760 132,141 +0.01(+0.56%)
Mar 13, 2012 1.747 1.775 1.744 1.751 186,428 -0.00(-0.19%)
Mar 12, 2012 1.757 1.790 1.751 1.754 113,995 -0.00(-0.19%)
Mar 09, 2012 1.754 1.757 1.747 1.757 127,017 +0.00(+0.00%)
Mar 08, 2012 1.714 1.774 1.711 1.757 341,103 +0.04(+2.10%)
Mar 07, 2012 1.619 1.721 1.616 1.721 231,367 +0.10(+6.07%)
Mar 06, 2012 1.616 1.662 1.609 1.623 202,074 -0.01(-0.60%)
Mar 05, 2012 1.626 1.642 1.613 1.632 221,061 +0.02(+1.28%)
Mar 02, 2012 1.557 1.613 1.557 1.612 503,622 +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.