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

Arbor Realty Trust (NY: ABR )

13.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 29, 2012 1.749 1.749 1.720 1.727 208,680 -0.01(-0.37%)
Jun 28, 2012 1.723 1.743 1.669 1.733 187,326 +0.01(+0.75%)
Jun 27, 2012 1.675 1.730 1.672 1.720 255,818 +0.05(+2.90%)
Jun 26, 2012 1.659 1.675 1.646 1.672 354,356 +0.01(+0.78%)
Jun 25, 2012 1.633 1.717 1.633 1.659 226,595 +0.00(+0.19%)
Jun 22, 2012 1.633 1.723 1.633 1.656 536,285 +0.02(+1.18%)
Jun 21, 2012 1.652 1.662 1.636 1.636 317,361 -0.02(-0.98%)
Jun 20, 2012 1.620 1.665 1.617 1.652 220,079 +0.03(+1.59%)
Jun 19, 2012 1.614 1.662 1.614 1.627 332,131 +0.00(+0.20%)
Jun 18, 2012 1.643 1.675 1.614 1.623 396,140 -0.01(-0.40%)
Jun 15, 2012 1.694 1.711 1.611 1.630 921,271 -0.06(-3.81%)
Jun 14, 2012 1.694 1.701 1.694 1.694 392,335 -0.00(-0.19%)
Jun 13, 2012 1.682 1.711 1.682 1.698 286,480 +0.00(+0.19%)
Jun 12, 2012 1.714 1.723 1.694 1.694 795,927 -0.02(-1.13%)
Jun 11, 2012 1.743 1.743 1.711 1.714 367,239 -0.02(-1.12%)
Jun 08, 2012 1.720 1.736 1.720 1.733 714,914 +0.01(+0.75%)
Jun 07, 2012 1.723 1.749 1.717 1.720 5,912,586 -0.12(-6.65%)
Jun 06, 2012 1.888 1.959 1.824 1.843 564,542 -0.05(-2.39%)
Jun 05, 2012 1.927 1.985 1.869 1.888 257,194 -0.03(-1.68%)
Jun 04, 2012 1.933 1.949 1.904 1.920 225,197 +0.00(+0.17%)
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.