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 UNCHANGED
Streaming Delayed 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 1.878 1.923 1.865 1.900 58,992 +0.03(+1.36%)
Dec 30, 2010 1.926 1.938 1.875 1.875 152,850 -0.04(-2.00%)
Dec 29, 2010 1.891 1.927 1.881 1.913 75,154 +0.02(+0.84%)
Dec 28, 2010 1.913 1.929 1.862 1.897 235,438 -0.01(-0.67%)
Dec 27, 2010 1.836 1.913 1.833 1.910 148,640 +0.06(+3.28%)
Dec 23, 2010 1.833 1.871 1.833 1.849 205,697 +0.01(+0.52%)
Dec 22, 2010 1.789 1.865 1.785 1.840 410,285 +0.05(+3.04%)
Dec 21, 2010 1.779 1.798 1.768 1.785 153,533 +0.02(+1.27%)
Dec 20, 2010 1.760 1.817 1.693 1.763 319,322 +0.01(+0.55%)
Dec 17, 2010 1.664 1.754 1.648 1.754 503,829 +0.10(+5.77%)
Dec 16, 2010 1.680 1.687 1.645 1.658 88,717 -0.02(-1.14%)
Dec 15, 2010 1.655 1.687 1.655 1.677 264,301 +0.01(+0.57%)
Dec 14, 2010 1.671 1.718 1.658 1.667 134,124 -0.02(-1.32%)
Dec 13, 2010 1.731 1.731 1.658 1.690 302,883 -0.04(-2.57%)
Dec 10, 2010 1.776 1.779 1.700 1.734 249,725 -0.05(-2.68%)
Dec 09, 2010 1.750 1.878 1.738 1.782 242,251 +0.04(+2.38%)
Dec 08, 2010 1.699 1.741 1.680 1.741 269,096 +0.05(+3.02%)
Dec 07, 2010 1.696 1.709 1.674 1.690 142,574 +0.00(+0.00%)
Dec 06, 2010 1.690 1.715 1.683 1.690 112,529 -0.01(-0.56%)
Dec 03, 2010 1.712 1.712 1.693 1.699 104,722 -0.02(-1.11%)
Dec 02, 2010 1.658 1.718 1.658 1.718 153,747 +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.