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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2010 1.935 1.981 1.922 1.958 57,264 +0.03(+1.36%)
Dec 30, 2010 1.984 1.996 1.931 1.931 148,372 -0.04(-2.00%)
Dec 29, 2010 1.948 1.985 1.938 1.971 72,953 +0.02(+0.84%)
Dec 28, 2010 1.971 1.987 1.918 1.954 228,542 -0.01(-0.67%)
Dec 27, 2010 1.892 1.971 1.889 1.967 144,286 +0.06(+3.28%)
Dec 23, 2010 1.889 1.928 1.889 1.905 199,672 +0.01(+0.52%)
Dec 22, 2010 1.843 1.921 1.839 1.895 398,267 +0.06(+3.04%)
Dec 21, 2010 1.833 1.852 1.822 1.839 149,036 +0.02(+1.27%)
Dec 20, 2010 1.813 1.872 1.744 1.816 309,968 +0.01(+0.55%)
Dec 17, 2010 1.714 1.806 1.698 1.806 489,071 +0.10(+5.77%)
Dec 16, 2010 1.731 1.737 1.695 1.708 86,118 -0.02(-1.14%)
Dec 15, 2010 1.705 1.737 1.705 1.728 256,559 +0.01(+0.57%)
Dec 14, 2010 1.721 1.770 1.708 1.718 130,196 -0.02(-1.32%)
Dec 13, 2010 1.783 1.783 1.708 1.741 294,011 -0.05(-2.57%)
Dec 10, 2010 1.829 1.833 1.751 1.787 242,410 -0.05(-2.68%)
Dec 09, 2010 1.803 1.935 1.790 1.836 235,155 +0.04(+2.38%)
Dec 08, 2010 1.751 1.793 1.731 1.793 261,214 +0.05(+3.02%)
Dec 07, 2010 1.747 1.760 1.724 1.741 138,398 +0.00(+0.00%)
Dec 06, 2010 1.741 1.767 1.734 1.741 109,233 -0.01(-0.56%)
Dec 03, 2010 1.764 1.764 1.744 1.751 101,655 -0.02(-1.11%)
Dec 02, 2010 1.708 1.770 1.708 1.770 149,243 +0.03(+1.89%)
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.