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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Aug 01, 2011 1.377 1.405 1.338 1.367 237,244 +0.01(+0.94%)
Jul 29, 2011 1.418 1.418 1.354 1.354 210,645 -0.07(-5.15%)
Jul 28, 2011 1.354 1.479 1.354 1.428 227,761 +0.07(+5.18%)
Jul 27, 2011 1.386 1.409 1.329 1.357 357,233 -0.04(-2.97%)
Jul 26, 2011 1.412 1.434 1.399 1.399 128,395 -0.03(-1.79%)
Jul 25, 2011 1.469 1.479 1.425 1.425 188,043 -0.05(-3.67%)
Jul 22, 2011 1.495 1.501 1.472 1.479 59,482 +0.03(+1.98%)
Jul 21, 2011 1.460 1.485 1.437 1.450 144,365 +0.01(+0.44%)
Jul 20, 2011 1.434 1.460 1.383 1.444 139,309 +0.01(+0.89%)
Jul 19, 2011 1.431 1.456 1.421 1.431 118,714 +0.02(+1.13%)
Jul 18, 2011 1.425 1.437 1.405 1.415 142,865 -0.01(-0.90%)
Jul 15, 2011 1.441 1.447 1.418 1.428 110,599 -0.01(-0.89%)
Jul 14, 2011 1.492 1.492 1.441 1.441 117,011 -0.04(-2.59%)
Jul 13, 2011 1.482 1.485 1.466 1.479 184,978 +0.01(+0.65%)
Jul 12, 2011 1.472 1.498 1.469 1.469 73,395 -0.02(-1.08%)
Jul 11, 2011 1.492 1.508 1.469 1.485 151,957 -0.03(-2.11%)
Jul 08, 2011 1.495 1.520 1.492 1.517 79,563 +0.01(+0.42%)
Jul 07, 2011 1.498 1.533 1.488 1.511 247,075 +0.04(+2.38%)
Jul 06, 2011 1.517 1.530 1.469 1.476 265,594 -0.05(-3.14%)
Jul 05, 2011 1.517 1.533 1.498 1.524 98,461 -0.01(-0.42%)
Jul 01, 2011 1.492 1.533 1.485 1.530 83,652 +0.04(+2.35%)
Jun 30, 2011 1.495 1.508 1.488 1.495 81,558 +0.00(+0.00%)
Jun 29, 2011 1.504 1.530 1.495 1.495 138,373 +0.00(+0.21%)
Jun 28, 2011 1.472 1.552 1.472 1.492 156,153 +0.02(+1.30%)
Jun 27, 2011 1.463 1.514 1.463 1.472 113,035 +0.00(+0.22%)
Jun 24, 2011 1.479 1.498 1.450 1.469 243,402 -0.01(-0.65%)
Jun 23, 2011 1.425 1.492 1.425 1.479 168,234 +0.04(+2.66%)
Jun 22, 2011 1.425 1.472 1.415 1.441 372,414 +0.02(+1.12%)
Jun 21, 2011 1.405 1.431 1.396 1.425 76,479 +0.02(+1.59%)
Jun 20, 2011 1.389 1.415 1.389 1.402 180,845 +0.01(+0.69%)
Jun 17, 2011 1.402 1.418 1.361 1.393 236,784 +0.00(+0.23%)
Jun 16, 2011 1.425 1.447 1.373 1.389 308,796 -0.04(-2.47%)
Jun 15, 2011 1.341 1.441 1.341 1.425 499,739 +0.09(+6.95%)
Jun 14, 2011 1.348 1.389 1.249 1.332 1,060,579 -0.00(-0.24%)
Jun 13, 2011 1.670 1.670 1.294 1.335 1,579,370 -0.34(-20.23%)
Jun 10, 2011 1.626 1.690 1.607 1.674 253,628 +0.05(+2.95%)
Jun 09, 2011 1.597 1.655 1.591 1.626 188,945 +0.03(+1.80%)
Jun 08, 2011 1.591 1.629 1.567 1.597 118,279 +0.00(+0.00%)
Jun 07, 2011 1.623 1.635 1.581 1.597 104,272 -0.02(-1.19%)
Jun 06, 2011 1.607 1.629 1.540 1.616 152,064 +0.01(+0.60%)
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.