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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 1.938 1.984 1.925 1.961 57,159 +0.03(+1.36%)
Dec 30, 2010 1.987 2.000 1.935 1.935 148,102 -0.04(-2.00%)
Dec 29, 2010 1.951 1.989 1.941 1.974 72,820 +0.02(+0.84%)
Dec 28, 2010 1.974 1.991 1.922 1.958 228,125 -0.01(-0.67%)
Dec 27, 2010 1.895 1.974 1.892 1.971 144,023 +0.06(+3.28%)
Dec 23, 2010 1.892 1.931 1.892 1.908 199,308 +0.01(+0.52%)
Dec 22, 2010 1.846 1.925 1.843 1.899 397,541 +0.06(+3.04%)
Dec 21, 2010 1.836 1.856 1.825 1.843 148,764 +0.02(+1.27%)
Dec 20, 2010 1.816 1.876 1.747 1.820 309,403 +0.01(+0.55%)
Dec 17, 2010 1.718 1.810 1.701 1.810 488,179 +0.10(+5.77%)
Dec 16, 2010 1.734 1.741 1.698 1.711 85,961 -0.02(-1.14%)
Dec 15, 2010 1.708 1.741 1.708 1.731 256,091 +0.01(+0.57%)
Dec 14, 2010 1.724 1.774 1.711 1.721 129,958 -0.02(-1.32%)
Dec 13, 2010 1.787 1.787 1.711 1.744 293,475 -0.05(-2.57%)
Dec 10, 2010 1.833 1.836 1.754 1.790 241,968 -0.05(-2.68%)
Dec 09, 2010 1.806 1.938 1.793 1.839 234,726 +0.04(+2.38%)
Dec 08, 2010 1.754 1.797 1.734 1.797 260,738 +0.05(+3.02%)
Dec 07, 2010 1.751 1.764 1.727 1.744 138,146 +0.00(+0.00%)
Dec 06, 2010 1.744 1.770 1.737 1.744 109,034 -0.01(-0.56%)
Dec 03, 2010 1.767 1.767 1.747 1.754 101,470 -0.02(-1.11%)
Dec 02, 2010 1.711 1.774 1.711 1.774 148,971 +0.03(+1.89%)
Dec 01, 2010 1.764 1.764 1.721 1.741 150,630 +0.00(+0.19%)
Nov 30, 2010 1.757 1.774 1.662 1.737 188,656 -0.03(-1.68%)
Nov 29, 2010 1.747 1.777 1.741 1.767 65,483 +0.02(+1.13%)
Nov 26, 2010 1.760 1.774 1.737 1.747 16,712 -0.01(-0.75%)
Nov 24, 2010 1.777 1.760 1.760 1.760 151,105 -0.01(-0.56%)
Nov 23, 2010 1.757 1.780 1.757 1.770 71,328 -0.02(-0.92%)
Nov 22, 2010 1.787 1.862 1.777 1.787 170,774 +0.00(+0.00%)
Nov 19, 2010 1.780 1.787 1.727 1.787 81,767 -0.01(-0.55%)
Nov 18, 2010 1.833 1.862 1.757 1.797 83,408 -0.01(-0.55%)
Nov 17, 2010 1.777 1.826 1.777 1.806 84,609 +0.02(+1.29%)
Nov 16, 2010 1.767 1.810 1.678 1.783 254,270 -0.00(-0.18%)
Nov 15, 2010 1.780 1.810 1.727 1.787 170,871 +0.01(+0.37%)
Nov 12, 2010 1.810 1.826 1.727 1.780 172,020 -0.03(-1.82%)
Nov 11, 2010 1.836 1.876 1.813 1.813 76,680 -0.03(-1.78%)
Nov 10, 2010 1.839 1.856 1.803 1.846 121,713 +0.02(+1.26%)
Nov 09, 2010 1.810 1.902 1.810 1.823 172,008 +0.01(+0.36%)
Nov 08, 2010 1.783 1.859 1.744 1.816 174,566 +0.04(+2.03%)
Nov 05, 2010 1.810 1.816 1.770 1.780 127,141 -0.01(-0.73%)
Nov 04, 2010 1.741 1.803 1.737 1.793 386,782 +0.05(+3.02%)
Nov 03, 2010 1.727 1.741 1.721 1.741 175,059 +0.00(+0.19%)
Nov 02, 2010 1.744 1.744 1.718 1.737 108,858 +0.00(+0.19%)
Nov 01, 2010 1.741 1.741 1.714 1.734 91,766 -0.01(-0.57%)
Oct 29, 2010 1.747 1.764 1.734 1.744 133,970 +0.01(+0.38%)
Oct 28, 2010 1.727 1.783 1.695 1.737 186,082 +0.01(+0.38%)
Oct 27, 2010 1.737 1.757 1.695 1.731 182,918 -0.01(-0.38%)
Oct 25, 2010 1.751 1.754 1.695 1.737 96,087 +0.00(+0.00%)
Oct 22, 2010 1.770 1.770 1.727 1.737 69,000 -0.02(-1.31%)
Oct 21, 2010 1.731 1.767 1.691 1.760 148,543 +0.04(+2.10%)
Oct 20, 2010 1.757 1.803 1.718 1.724 153,448 -0.04(-2.42%)
Oct 19, 2010 1.777 1.793 1.747 1.767 115,863 -0.03(-1.47%)
Oct 18, 2010 1.767 1.793 1.737 1.793 169,184 +0.02(+1.30%)
Oct 15, 2010 1.813 1.820 1.754 1.770 66,811 -0.04(-2.36%)
Oct 14, 2010 1.823 1.829 1.780 1.813 50,115 -0.02(-1.08%)
Oct 13, 2010 1.803 1.862 1.790 1.833 314,108 +0.05(+2.96%)
Oct 12, 2010 1.737 1.790 1.662 1.780 368,675 +0.03(+1.88%)
Oct 11, 2010 1.800 1.826 1.737 1.747 127,962 -0.04(-2.03%)
Oct 08, 2010 1.783 1.790 1.671 1.783 349,368 +0.10(+5.86%)
Oct 07, 2010 1.691 1.698 1.655 1.685 221,132 -0.01(-0.78%)
Oct 06, 2010 1.701 1.701 1.658 1.698 246,399 -0.01(-0.77%)
Oct 05, 2010 1.672 1.734 1.652 1.711 283,352 +0.03(+1.96%)
Oct 04, 2010 1.635 1.678 1.609 1.678 236,306 +0.03(+1.80%)
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.