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

Arbor Realty Trust (NY: ABR )

15.64 +0.13 (+0.84%)
Streaming Delayed Price Updated: 3:56 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 (%)
Sep 30, 2011 1.190 1.216 1.190 1.216 154,431 +0.01(+1.07%)
Sep 29, 2011 1.213 1.223 1.190 1.203 347,216 +0.01(+0.54%)
Sep 28, 2011 1.210 1.213 1.187 1.197 476,623 -0.02(-1.33%)
Sep 27, 2011 1.242 1.245 1.207 1.213 78,654 -0.01(-0.53%)
Sep 26, 2011 1.261 1.261 1.219 1.219 103,998 -0.03(-2.07%)
Sep 23, 2011 1.207 1.255 1.207 1.245 176,253 +0.03(+2.38%)
Sep 22, 2011 1.252 1.284 1.213 1.216 512,600 -0.07(-5.74%)
Sep 21, 2011 1.277 1.306 1.277 1.290 58,557 +0.01(+0.50%)
Sep 20, 2011 1.284 1.297 1.277 1.284 74,660 -0.00(-0.25%)
Sep 19, 2011 1.274 1.303 1.255 1.287 84,588 +0.00(+0.25%)
Sep 16, 2011 1.300 1.326 1.284 1.284 128,369 -0.02(-1.72%)
Sep 15, 2011 1.358 1.362 1.287 1.306 188,636 -0.04(-3.10%)
Sep 14, 2011 1.345 1.367 1.309 1.348 111,843 +0.01(+0.48%)
Sep 13, 2011 1.326 1.345 1.303 1.342 52,527 +0.02(+1.46%)
Sep 12, 2011 1.313 1.332 1.284 1.322 143,785 -0.03(-1.91%)
Sep 09, 2011 1.340 1.361 1.300 1.348 137,059 +0.00(+0.00%)
Sep 08, 2011 1.345 1.358 1.345 1.348 68,481 +0.01(+0.72%)
Sep 07, 2011 1.316 1.351 1.281 1.338 153,439 +0.04(+3.23%)
Sep 06, 2011 1.264 1.309 1.264 1.297 112,119 +0.00(+0.25%)
Sep 02, 2011 1.274 1.322 1.271 1.293 156,684 +0.01(+0.50%)
Sep 01, 2011 1.306 1.306 1.287 1.287 45,136 -0.03(-2.20%)
Aug 31, 2011 1.313 1.373 1.313 1.316 111,314 -0.01(-0.49%)
Aug 30, 2011 1.255 1.342 1.190 1.322 191,834 +0.05(+4.31%)
Aug 29, 2011 1.226 1.274 1.210 1.268 236,293 +0.05(+4.51%)
Aug 26, 2011 1.207 1.229 1.181 1.213 269,892 -0.01(-0.79%)
Aug 25, 2011 1.291 1.291 1.210 1.223 265,192 -0.07(-5.24%)
Aug 24, 2011 1.274 1.303 1.261 1.290 213,818 +0.00(+0.25%)
Aug 23, 2011 1.187 1.316 1.174 1.287 246,006 +0.09(+7.82%)
Aug 22, 2011 1.181 1.196 1.174 1.194 194,675 +0.02(+1.37%)
Aug 19, 2011 1.207 1.223 1.174 1.178 448,619 -0.05(-3.68%)
Aug 18, 2011 1.255 1.255 1.174 1.223 407,216 -0.06(-4.52%)
Aug 17, 2011 1.261 1.293 1.258 1.281 155,574 +0.01(+1.02%)
Aug 16, 2011 1.268 1.284 1.245 1.268 135,101 -0.01(-0.76%)
Aug 15, 2011 1.268 1.287 1.252 1.277 140,146 +0.02(+1.79%)
Aug 12, 2011 1.248 1.287 1.207 1.255 92,628 +0.01(+0.52%)
Aug 11, 2011 1.203 1.255 1.174 1.248 388,921 +0.04(+3.19%)
Aug 10, 2011 1.200 1.232 1.181 1.210 126,731 -0.01(-0.53%)
Aug 09, 2011 1.277 1.248 1.149 1.216 263,750 +0.01(+0.53%)
Aug 08, 2011 1.277 1.284 1.200 1.210 772,509 -0.10(-7.39%)
Aug 05, 2011 1.300 1.361 1.271 1.306 849,494 -0.06(-4.47%)
Aug 04, 2011 1.400 1.441 1.351 1.367 180,458 -0.04(-2.52%)
Aug 03, 2011 1.380 1.602 1.359 1.403 178,584 +0.01(+0.69%)
Aug 02, 2011 1.367 1.416 1.364 1.393 127,542 +0.02(+1.17%)
Aug 01, 2011 1.387 1.416 1.348 1.377 235,525 +0.01(+0.94%)
Jul 29, 2011 1.429 1.429 1.364 1.364 209,118 -0.07(-5.15%)
Jul 28, 2011 1.364 1.490 1.364 1.438 226,110 +0.07(+5.18%)
Jul 27, 2011 1.396 1.419 1.338 1.367 354,644 -0.04(-2.97%)
Jul 26, 2011 1.422 1.445 1.409 1.409 127,464 -0.03(-1.79%)
Jul 25, 2011 1.480 1.490 1.435 1.435 186,681 -0.05(-3.67%)
Jul 22, 2011 1.506 1.512 1.483 1.490 59,051 +0.03(+1.98%)
Jul 21, 2011 1.470 1.496 1.448 1.461 143,319 +0.01(+0.44%)
Jul 20, 2011 1.445 1.470 1.393 1.454 138,299 +0.01(+0.89%)
Jul 19, 2011 1.441 1.467 1.432 1.441 117,854 +0.02(+1.13%)
Jul 18, 2011 1.435 1.448 1.416 1.425 141,830 -0.01(-0.89%)
Jul 15, 2011 1.451 1.457 1.429 1.438 109,798 -0.01(-0.89%)
Jul 14, 2011 1.503 1.503 1.451 1.451 116,163 -0.04(-2.59%)
Jul 13, 2011 1.493 1.496 1.477 1.490 183,638 +0.01(+0.65%)
Jul 12, 2011 1.483 1.509 1.480 1.480 72,864 -0.02(-1.08%)
Jul 11, 2011 1.503 1.519 1.480 1.496 150,856 -0.03(-2.11%)
Jul 08, 2011 1.506 1.531 1.503 1.528 78,987 +0.01(+0.42%)
Jul 07, 2011 1.509 1.544 1.499 1.522 245,285 +0.04(+2.38%)
Jul 06, 2011 1.528 1.541 1.480 1.486 263,669 -0.05(-3.14%)
Jul 05, 2011 1.528 1.544 1.509 1.535 97,747 -0.01(-0.42%)
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.