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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1.881 1.926 1.869 1.904 58,884 +0.03(+1.36%)
Dec 30, 2010 1.929 1.941 1.878 1.878 152,571 -0.04(-2.00%)
Dec 29, 2010 1.894 1.931 1.884 1.916 75,017 +0.02(+0.84%)
Dec 28, 2010 1.916 1.932 1.865 1.900 235,009 -0.01(-0.67%)
Dec 27, 2010 1.840 1.916 1.837 1.913 148,369 +0.06(+3.28%)
Dec 23, 2010 1.837 1.875 1.837 1.853 205,322 +0.01(+0.52%)
Dec 22, 2010 1.792 1.869 1.789 1.843 409,537 +0.05(+3.04%)
Dec 21, 2010 1.782 1.801 1.771 1.789 153,253 +0.02(+1.27%)
Dec 20, 2010 1.763 1.821 1.696 1.766 318,739 +0.01(+0.55%)
Dec 17, 2010 1.667 1.757 1.651 1.757 502,910 +0.10(+5.77%)
Dec 16, 2010 1.683 1.690 1.648 1.661 88,555 -0.02(-1.14%)
Dec 15, 2010 1.658 1.690 1.658 1.680 263,819 +0.01(+0.57%)
Dec 14, 2010 1.674 1.722 1.661 1.670 133,880 -0.02(-1.32%)
Dec 13, 2010 1.734 1.734 1.661 1.693 302,331 -0.04(-2.57%)
Dec 10, 2010 1.779 1.782 1.703 1.738 249,270 -0.05(-2.68%)
Dec 09, 2010 1.754 1.881 1.741 1.785 241,809 +0.04(+2.38%)
Dec 08, 2010 1.702 1.744 1.683 1.744 268,606 +0.05(+3.02%)
Dec 07, 2010 1.699 1.712 1.677 1.693 142,314 +0.00(+0.00%)
Dec 06, 2010 1.693 1.718 1.687 1.693 112,324 -0.01(-0.56%)
Dec 03, 2010 1.715 1.715 1.696 1.702 104,532 -0.02(-1.11%)
Dec 02, 2010 1.661 1.722 1.661 1.722 153,466 +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.