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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2011 1.169 1.188 1.153 1.153 44,285 -0.03(-2.43%)
Oct 28, 2011 1.134 1.191 1.124 1.182 150,329 +0.04(+3.64%)
Oct 27, 2011 1.163 1.189 1.134 1.140 216,781 +0.00(+0.00%)
Oct 26, 2011 1.150 1.150 1.121 1.140 155,780 -0.01(-1.11%)
Oct 25, 2011 1.140 1.175 1.118 1.153 159,531 +0.01(+0.56%)
Oct 24, 2011 1.122 1.159 1.122 1.147 154,224 +0.03(+2.28%)
Oct 21, 2011 1.073 1.127 1.073 1.121 121,112 +0.05(+4.78%)
Oct 20, 2011 1.064 1.080 1.057 1.070 136,845 -0.00(-0.30%)
Oct 19, 2011 1.060 1.073 1.054 1.073 83,630 +0.01(+0.60%)
Oct 18, 2011 1.048 1.080 1.041 1.067 260,913 +0.02(+1.83%)
Oct 17, 2011 1.044 1.057 1.041 1.048 154,343 +0.01(+0.61%)
Oct 14, 2011 1.070 1.086 1.041 1.041 184,934 -0.03(-2.69%)
Oct 13, 2011 1.044 1.073 1.044 1.070 142,152 +0.02(+1.52%)
Oct 12, 2011 1.051 1.070 1.038 1.054 164,243 -0.01(-0.60%)
Oct 11, 2011 1.035 1.070 1.022 1.060 151,300 +0.02(+1.53%)
Oct 10, 2011 1.038 1.051 1.019 1.044 291,063 +0.02(+1.55%)
Oct 07, 2011 1.057 1.076 1.025 1.028 265,456 -0.04(-3.59%)
Oct 06, 2011 1.051 1.080 1.051 1.067 140,123 +0.00(+0.30%)
Oct 05, 2011 1.089 1.092 1.038 1.064 281,132 -0.03(-2.63%)
Oct 04, 2011 1.121 1.125 1.057 1.092 459,022 -0.03(-2.56%)
Oct 03, 2011 1.182 1.207 1.121 1.121 1,083,807 -0.09(-7.14%)
Sep 30, 2011 1.182 1.207 1.182 1.207 155,558 +0.01(+1.07%)
Sep 29, 2011 1.204 1.214 1.182 1.195 349,750 +0.01(+0.54%)
Sep 28, 2011 1.201 1.204 1.179 1.188 480,102 -0.02(-1.33%)
Sep 27, 2011 1.233 1.236 1.198 1.204 79,228 -0.01(-0.53%)
Sep 26, 2011 1.252 1.252 1.211 1.211 104,757 -0.03(-2.07%)
Sep 23, 2011 1.198 1.246 1.198 1.236 177,539 +0.03(+2.38%)
Sep 22, 2011 1.242 1.274 1.204 1.207 516,342 -0.07(-5.74%)
Sep 21, 2011 1.268 1.296 1.268 1.281 58,984 +0.01(+0.50%)
Sep 20, 2011 1.274 1.287 1.268 1.274 75,205 -0.00(-0.25%)
Sep 19, 2011 1.265 1.294 1.246 1.278 85,205 +0.00(+0.25%)
Sep 16, 2011 1.290 1.316 1.274 1.274 129,306 -0.02(-1.72%)
Sep 15, 2011 1.348 1.352 1.278 1.297 190,012 -0.04(-3.10%)
Sep 14, 2011 1.335 1.357 1.300 1.338 112,659 +0.01(+0.48%)
Sep 13, 2011 1.316 1.335 1.294 1.332 52,910 +0.02(+1.46%)
Sep 12, 2011 1.303 1.322 1.274 1.313 144,835 -0.03(-1.91%)
Sep 09, 2011 1.331 1.351 1.290 1.338 138,060 +0.00(+0.00%)
Sep 08, 2011 1.335 1.348 1.335 1.338 68,981 +0.01(+0.72%)
Sep 07, 2011 1.306 1.341 1.271 1.329 154,559 +0.04(+3.23%)
Sep 06, 2011 1.255 1.300 1.255 1.287 112,938 +0.00(+0.25%)
Sep 02, 2011 1.265 1.313 1.262 1.284 157,828 +0.01(+0.50%)
Sep 01, 2011 1.297 1.297 1.278 1.278 45,465 -0.03(-2.20%)
Aug 31, 2011 1.303 1.363 1.303 1.306 112,127 -0.01(-0.49%)
Aug 30, 2011 1.246 1.332 1.182 1.313 193,234 +0.05(+4.31%)
Aug 29, 2011 1.217 1.265 1.201 1.258 238,017 +0.05(+4.51%)
Aug 26, 2011 1.198 1.220 1.172 1.204 271,862 -0.01(-0.79%)
Aug 25, 2011 1.281 1.281 1.201 1.214 267,128 -0.07(-5.24%)
Aug 24, 2011 1.265 1.294 1.252 1.281 215,378 +0.00(+0.25%)
Aug 23, 2011 1.179 1.306 1.166 1.278 247,801 +0.09(+7.82%)
Aug 22, 2011 1.172 1.187 1.166 1.185 196,096 +0.02(+1.37%)
Aug 19, 2011 1.198 1.214 1.166 1.169 451,893 -0.04(-3.68%)
Aug 18, 2011 1.246 1.246 1.166 1.214 410,188 -0.06(-4.52%)
Aug 17, 2011 1.252 1.284 1.249 1.271 156,710 +0.01(+1.02%)
Aug 16, 2011 1.258 1.274 1.236 1.258 136,087 -0.01(-0.76%)
Aug 15, 2011 1.258 1.278 1.242 1.268 141,168 +0.02(+1.80%)
Aug 12, 2011 1.239 1.278 1.198 1.246 93,304 +0.01(+0.52%)
Aug 11, 2011 1.195 1.246 1.166 1.239 391,760 +0.04(+3.19%)
Aug 10, 2011 1.191 1.223 1.172 1.201 127,656 -0.01(-0.53%)
Aug 09, 2011 1.268 1.239 1.140 1.207 265,675 +0.01(+0.53%)
Aug 08, 2011 1.268 1.274 1.191 1.201 778,147 -0.10(-7.39%)
Aug 05, 2011 1.290 1.351 1.262 1.297 855,695 -0.06(-4.47%)
Aug 04, 2011 1.389 1.431 1.341 1.357 181,775 -0.04(-2.52%)
Aug 03, 2011 1.370 1.591 1.349 1.393 179,887 +0.01(+0.69%)
Aug 02, 2011 1.357 1.405 1.354 1.383 128,473 +0.02(+1.17%)
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.