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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2013 2.401 2.425 2.362 2.411 285,687 +0.01(+0.56%)
Jan 30, 2013 2.347 2.411 2.344 2.398 275,401 +0.00(+0.00%)
Jan 29, 2013 2.327 2.415 2.318 2.398 484,009 +0.03(+1.14%)
Jan 28, 2013 2.408 2.425 2.317 2.371 694,984 -0.04(-1.54%)
Jan 25, 2013 2.418 2.435 2.395 2.408 347,119 +0.00(+0.00%)
Jan 24, 2013 2.401 2.432 2.382 2.408 329,367 +0.02(+0.85%)
Jan 23, 2013 2.425 2.425 2.367 2.388 768,872 -0.02(-0.84%)
Jan 22, 2013 2.422 2.435 2.398 2.408 679,127 -0.01(-0.56%)
Jan 18, 2013 2.439 2.449 2.405 2.422 738,042 -0.00(-0.14%)
Jan 17, 2013 2.371 2.486 2.371 2.425 1,330,328 +0.04(+1.85%)
Jan 16, 2013 2.415 2.415 2.367 2.381 373,786 -0.03(-1.12%)
Jan 15, 2013 2.354 2.433 2.331 2.408 490,919 +0.06(+2.45%)
Jan 14, 2013 2.313 2.452 2.280 2.351 1,486,038 +0.02(+1.02%)
Jan 11, 2013 2.266 2.330 2.266 2.327 645,246 +0.06(+2.69%)
Jan 10, 2013 2.286 2.286 2.252 2.266 383,366 -0.01(-0.30%)
Jan 09, 2013 2.276 2.309 2.269 2.273 565,334 +0.00(+0.00%)
Jan 08, 2013 2.215 2.300 2.215 2.273 506,608 +0.05(+2.44%)
Jan 07, 2013 2.232 2.283 2.165 2.219 1,028,538 +0.00(+0.00%)
Jan 04, 2013 2.097 2.327 2.080 2.219 944,014 +0.12(+5.81%)
Jan 03, 2013 2.043 2.131 2.026 2.097 653,805 +0.05(+2.65%)
Jan 02, 2013 2.036 2.073 2.019 2.043 719,557 +0.02(+0.83%)
Dec 31, 2012 2.023 2.073 2.012 2.026 825,798 -0.00(-0.17%)
Dec 28, 2012 2.033 2.050 2.023 2.029 132,047 -0.02(-1.15%)
Dec 27, 2012 2.060 2.060 2.029 2.053 114,085 +0.01(+0.33%)
Dec 26, 2012 2.029 2.053 2.019 2.046 177,906 +0.03(+1.34%)
Dec 24, 2012 2.006 2.029 2.001 2.019 109,895 +0.00(+0.00%)
Dec 21, 2012 2.070 2.104 2.019 2.019 418,905 -0.03(-1.32%)
Dec 20, 2012 2.026 2.060 2.019 2.046 450,108 +0.04(+1.85%)
Dec 19, 2012 2.002 2.043 2.002 2.009 851,906 +0.03(+1.54%)
Dec 18, 2012 1.951 1.992 1.937 1.979 551,582 +0.03(+1.56%)
Dec 17, 2012 1.928 1.979 1.914 1.948 789,871 +0.03(+1.77%)
Dec 14, 2012 1.931 1.935 1.904 1.914 303,250 -0.01(-0.70%)
Dec 13, 2012 1.911 1.945 1.870 1.928 991,797 +0.04(+1.97%)
Dec 12, 2012 1.793 1.914 1.789 1.891 2,693,609 +0.11(+6.27%)
Dec 11, 2012 1.718 1.782 1.718 1.779 367,887 +0.06(+3.54%)
Dec 10, 2012 1.752 1.752 1.711 1.718 374,554 -0.03(-1.55%)
Dec 07, 2012 1.735 1.745 1.718 1.745 332,519 +0.01(+0.78%)
Dec 06, 2012 1.742 1.755 1.732 1.732 102,382 -0.01(-0.58%)
Dec 05, 2012 1.754 1.755 1.738 1.742 79,367 -0.02(-0.96%)
Dec 04, 2012 1.772 1.772 1.746 1.759 76,082 -0.04(-2.07%)
Nov 30, 2012 1.776 1.796 1.752 1.796 294,031 +0.04(+2.12%)
Nov 29, 2012 1.765 1.776 1.745 1.759 370,007 +0.02(+1.17%)
Nov 28, 2012 1.749 1.759 1.735 1.738 138,995 -0.02(-0.96%)
Nov 27, 2012 1.759 1.779 1.737 1.755 193,337 -0.01(-0.76%)
Nov 26, 2012 1.762 1.796 1.749 1.769 331,632 +0.01(+0.58%)
Nov 23, 2012 1.745 1.769 1.745 1.759 92,693 +0.01(+0.39%)
Nov 21, 2012 1.738 1.765 1.728 1.752 325,937 +0.03(+1.77%)
Nov 20, 2012 1.705 1.728 1.691 1.722 224,084 +0.00(+0.20%)
Nov 19, 2012 1.735 1.762 1.691 1.718 387,860 +0.01(+0.79%)
Nov 16, 2012 1.637 1.735 1.596 1.705 711,048 +0.05(+3.07%)
Nov 15, 2012 1.697 1.697 1.641 1.654 891,089 -0.02(-1.38%)
Nov 14, 2012 1.720 1.760 1.677 1.677 522,499 -0.06(-3.24%)
Nov 13, 2012 1.756 1.818 1.733 1.733 640,868 -0.04(-2.24%)
Nov 12, 2012 1.786 1.823 1.763 1.773 279,201 -0.01(-0.37%)
Nov 09, 2012 1.756 1.799 1.756 1.780 291,648 +0.04(+2.28%)
Nov 08, 2012 1.756 1.756 1.740 1.740 352,995 -0.01(-0.38%)
Nov 07, 2012 1.783 1.786 1.740 1.746 531,787 -0.05(-2.58%)
Nov 06, 2012 1.789 1.822 1.783 1.793 487,947 +0.00(+0.18%)
Nov 05, 2012 1.832 1.832 1.780 1.789 409,403 -0.02(-0.92%)
Nov 02, 2012 1.842 1.842 1.760 1.806 678,743 -0.03(-1.80%)
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.