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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2011 2.156 2.410 2.156 2.291 388,051 +0.14(+6.27%)
Feb 25, 2011 2.011 2.210 2.011 2.156 525,132 +0.15(+7.54%)
Feb 24, 2011 1.995 2.069 1.953 2.004 319,877 +0.01(+0.48%)
Feb 23, 2011 1.995 2.033 1.963 1.995 111,585 -0.01(-0.64%)
Feb 22, 2011 2.091 2.095 2.004 2.008 120,191 -0.09(-4.29%)
Feb 18, 2011 2.123 2.130 2.069 2.098 125,948 -0.04(-1.66%)
Feb 17, 2011 2.127 2.143 2.114 2.133 105,819 +0.00(+0.15%)
Feb 16, 2011 2.117 2.136 2.101 2.130 73,162 +0.02(+0.91%)
Feb 15, 2011 2.123 2.127 2.082 2.111 59,371 -0.02(-0.76%)
Feb 14, 2011 2.133 2.140 2.075 2.127 86,664 -0.02(-0.75%)
Feb 11, 2011 2.149 2.159 2.107 2.143 72,127 -0.02(-1.04%)
Feb 10, 2011 2.146 2.172 2.107 2.165 77,134 -0.00(-0.15%)
Feb 09, 2011 2.156 2.168 2.088 2.168 181,319 +0.01(+0.60%)
Feb 08, 2011 2.024 2.165 2.014 2.156 480,080 +0.14(+6.86%)
Feb 07, 2011 1.930 2.059 1.930 2.017 219,708 +0.09(+4.50%)
Feb 04, 2011 1.956 1.956 1.930 1.930 87,680 -0.03(-1.64%)
Feb 03, 2011 1.959 1.995 1.953 1.963 77,513 +0.01(+0.49%)
Feb 02, 2011 1.972 1.982 1.850 1.953 98,826 -0.02(-1.19%)
Feb 01, 2011 1.946 1.995 1.921 1.976 113,021 +0.03(+1.37%)
Jan 31, 2011 1.918 1.963 1.882 1.950 82,956 +0.03(+1.68%)
Jan 28, 2011 1.992 1.992 1.914 1.918 141,547 -0.07(-3.40%)
Jan 27, 2011 1.979 1.995 1.966 1.985 119,138 +0.00(+0.16%)
Jan 26, 2011 1.863 2.011 1.834 1.982 312,221 +0.11(+6.02%)
Jan 25, 2011 1.821 1.876 1.811 1.869 140,994 +0.03(+1.57%)
Jan 24, 2011 1.821 1.869 1.818 1.840 97,869 +0.01(+0.53%)
Jan 21, 2011 1.885 1.885 1.831 1.831 85,856 -0.05(-2.90%)
Jan 20, 2011 1.911 1.911 1.869 1.885 66,871 -0.04(-1.84%)
Jan 19, 2011 1.914 1.921 1.898 1.921 83,795 -0.00(-0.17%)
Jan 18, 2011 1.914 1.934 1.908 1.924 128,760 -0.00(-0.16%)
Jan 14, 2011 1.901 1.930 1.866 1.927 93,051 +0.02(+1.00%)
Jan 13, 2011 1.914 1.940 1.882 1.908 137,361 +0.00(+0.00%)
Jan 12, 2011 1.856 1.918 1.856 1.908 65,799 +0.05(+2.95%)
Jan 11, 2011 1.856 1.873 1.840 1.853 46,662 -0.01(-0.35%)
Jan 10, 2011 1.869 1.882 1.837 1.860 80,587 -0.03(-1.53%)
Jan 07, 2011 1.879 1.895 1.827 1.889 112,545 +0.02(+1.03%)
Jan 06, 2011 1.866 1.895 1.860 1.869 66,576 +0.00(+0.17%)
Jan 05, 2011 1.827 1.873 1.818 1.866 91,674 +0.03(+1.58%)
Jan 04, 2011 1.882 1.882 1.837 1.837 81,200 -0.04(-1.89%)
Jan 03, 2011 1.940 1.940 1.850 1.873 246,811 -0.05(-2.35%)
Dec 31, 2010 1.895 1.940 1.882 1.918 58,457 +0.03(+1.36%)
Dec 30, 2010 1.943 1.955 1.892 1.892 151,465 -0.04(-2.00%)
Dec 29, 2010 1.908 1.945 1.898 1.930 74,474 +0.02(+0.84%)
Dec 28, 2010 1.930 1.946 1.879 1.914 233,306 -0.01(-0.67%)
Dec 27, 2010 1.853 1.930 1.850 1.927 147,294 +0.06(+3.28%)
Dec 23, 2010 1.850 1.889 1.850 1.866 203,834 +0.01(+0.52%)
Dec 22, 2010 1.805 1.882 1.802 1.856 406,569 +0.05(+3.04%)
Dec 21, 2010 1.795 1.815 1.784 1.802 152,143 +0.02(+1.27%)
Dec 20, 2010 1.776 1.834 1.708 1.779 316,430 +0.01(+0.55%)
Dec 17, 2010 1.679 1.770 1.663 1.770 499,266 +0.10(+5.77%)
Dec 16, 2010 1.695 1.702 1.660 1.673 87,913 -0.02(-1.14%)
Dec 15, 2010 1.670 1.702 1.670 1.692 261,907 +0.01(+0.57%)
Dec 14, 2010 1.686 1.734 1.673 1.683 132,910 -0.02(-1.32%)
Dec 13, 2010 1.747 1.747 1.673 1.705 300,140 -0.05(-2.57%)
Dec 10, 2010 1.792 1.795 1.715 1.750 247,463 -0.05(-2.68%)
Dec 09, 2010 1.766 1.895 1.753 1.798 240,057 +0.04(+2.38%)
Dec 08, 2010 1.715 1.757 1.696 1.757 266,659 +0.05(+3.02%)
Dec 07, 2010 1.712 1.724 1.689 1.705 141,283 +0.00(+0.00%)
Dec 06, 2010 1.705 1.731 1.699 1.705 111,510 -0.01(-0.56%)
Dec 03, 2010 1.728 1.728 1.708 1.715 103,774 -0.02(-1.11%)
Dec 02, 2010 1.673 1.734 1.673 1.734 152,354 +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.