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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2012 1.863 1.873 1.776 1.805 67,825 -0.05(-2.43%)
Apr 27, 2012 1.879 1.882 1.850 1.850 57,643 -0.02(-0.86%)
Apr 26, 2012 1.818 1.866 1.815 1.866 46,600 +0.04(+1.93%)
Apr 25, 2012 1.802 1.840 1.750 1.831 144,836 +0.04(+2.15%)
Apr 24, 2012 1.770 1.795 1.757 1.792 39,603 +0.01(+0.54%)
Apr 23, 2012 1.766 1.792 1.726 1.782 76,478 +0.01(+0.36%)
Apr 20, 2012 1.834 1.834 1.776 1.776 68,354 -0.04(-2.13%)
Apr 19, 2012 1.798 1.853 1.786 1.815 70,209 +0.00(+0.18%)
Apr 18, 2012 1.808 1.873 1.789 1.811 77,731 -0.01(-0.71%)
Apr 17, 2012 1.798 1.831 1.786 1.824 57,136 +0.04(+2.35%)
Apr 16, 2012 1.786 1.802 1.776 1.782 54,274 -0.01(-0.36%)
Apr 13, 2012 1.779 1.797 1.731 1.789 44,197 +0.02(+1.09%)
Apr 12, 2012 1.731 1.782 1.729 1.770 81,265 +0.03(+1.48%)
Apr 11, 2012 1.660 1.753 1.644 1.744 119,125 +0.10(+6.07%)
Apr 10, 2012 1.638 1.663 1.638 1.644 119,169 +0.00(+0.00%)
Apr 09, 2012 1.618 1.647 1.615 1.644 65,454 -0.00(-0.20%)
Apr 05, 2012 1.670 1.670 1.634 1.647 159,034 -0.04(-2.29%)
Apr 04, 2012 1.731 1.734 1.657 1.686 156,326 -0.07(-3.85%)
Apr 03, 2012 1.773 1.786 1.741 1.753 79,297 -0.04(-1.98%)
Apr 02, 2012 1.802 1.802 1.779 1.789 41,521 -0.01(-0.54%)
Mar 30, 2012 1.802 1.808 1.773 1.798 88,324 -0.01(-0.53%)
Mar 29, 2012 1.879 1.879 1.792 1.808 157,048 -0.06(-3.44%)
Mar 28, 2012 1.840 1.905 1.840 1.873 147,120 +0.03(+1.75%)
Mar 27, 2012 1.895 1.911 1.840 1.840 113,649 -0.04(-2.22%)
Mar 26, 2012 1.831 1.895 1.827 1.882 243,333 +0.07(+4.09%)
Mar 23, 2012 1.815 1.834 1.776 1.808 130,451 +0.01(+0.54%)
Mar 22, 2012 1.798 1.811 1.750 1.798 120,204 +0.01(+0.36%)
Mar 21, 2012 1.798 1.823 1.792 1.792 216,388 -0.03(-1.42%)
Mar 20, 2012 1.702 1.824 1.702 1.818 255,203 +0.09(+5.41%)
Mar 19, 2012 1.705 1.737 1.705 1.724 190,448 +0.01(+0.75%)
Mar 16, 2012 1.744 1.747 1.692 1.712 403,156 -0.02(-0.93%)
Mar 15, 2012 1.721 1.750 1.705 1.728 368,469 +0.00(+0.19%)
Mar 14, 2012 1.699 1.766 1.699 1.724 134,896 +0.01(+0.56%)
Mar 13, 2012 1.712 1.739 1.708 1.715 190,314 -0.00(-0.19%)
Mar 12, 2012 1.721 1.753 1.715 1.718 116,371 -0.00(-0.19%)
Mar 09, 2012 1.718 1.721 1.712 1.721 129,665 +0.00(+0.00%)
Mar 08, 2012 1.679 1.737 1.676 1.721 348,214 +0.04(+2.10%)
Mar 07, 2012 1.586 1.686 1.583 1.686 236,190 +0.10(+6.07%)
Mar 06, 2012 1.583 1.628 1.577 1.589 206,287 -0.01(-0.60%)
Mar 05, 2012 1.593 1.609 1.580 1.599 225,669 +0.02(+1.28%)
Mar 02, 2012 1.525 1.580 1.525 1.579 514,120 +0.05(+3.31%)
Mar 01, 2012 1.525 1.544 1.512 1.528 86,717 -0.02(-1.04%)
Feb 29, 2012 1.496 1.544 1.483 1.544 369,470 +0.05(+3.23%)
Feb 28, 2012 1.522 1.522 1.474 1.496 113,067 -0.03(-1.69%)
Feb 27, 2012 1.538 1.538 1.506 1.522 99,569 -0.01(-0.84%)
Feb 24, 2012 1.548 1.548 1.512 1.535 221,855 +0.00(+0.00%)
Feb 23, 2012 1.506 1.535 1.496 1.535 58,367 +0.03(+1.71%)
Feb 22, 2012 1.519 1.519 1.467 1.509 163,848 +0.00(+0.21%)
Feb 21, 2012 1.519 1.527 1.474 1.506 85,837 -0.03(-1.89%)
Feb 17, 2012 1.554 1.557 1.509 1.535 57,966 -0.02(-1.04%)
Feb 16, 2012 1.573 1.577 1.531 1.551 49,192 -0.01(-0.62%)
Feb 15, 2012 1.515 1.560 1.515 1.560 112,384 +0.05(+3.63%)
Feb 14, 2012 1.490 1.525 1.480 1.506 166,698 +0.01(+0.86%)
Feb 13, 2012 1.461 1.493 1.461 1.493 91,584 +0.03(+2.20%)
Feb 10, 2012 1.467 1.480 1.448 1.461 181,602 -0.02(-1.09%)
Feb 09, 2012 1.470 1.486 1.454 1.477 177,972 +0.01(+0.44%)
Feb 08, 2012 1.429 1.474 1.429 1.470 146,595 +0.03(+1.78%)
Feb 07, 2012 1.416 1.461 1.416 1.445 211,129 +0.02(+1.35%)
Feb 06, 2012 1.383 1.445 1.367 1.425 377,551 +0.05(+3.50%)
Feb 03, 2012 1.374 1.387 1.342 1.377 271,138 +0.02(+1.18%)
Feb 02, 2012 1.358 1.374 1.335 1.361 151,179 +0.02(+1.44%)
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.