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 (%)
Jan 31, 2011 1.900 1.945 1.865 1.932 83,714 +0.03(+1.68%)
Jan 28, 2011 1.974 1.974 1.897 1.900 142,841 -0.07(-3.40%)
Jan 27, 2011 1.961 1.977 1.948 1.967 120,226 +0.00(+0.16%)
Jan 26, 2011 1.846 1.993 1.817 1.964 315,075 +0.11(+6.02%)
Jan 25, 2011 1.805 1.859 1.795 1.852 142,283 +0.03(+1.57%)
Jan 24, 2011 1.805 1.852 1.801 1.824 98,763 +0.01(+0.53%)
Jan 21, 2011 1.868 1.868 1.814 1.814 86,640 -0.05(-2.90%)
Jan 20, 2011 1.894 1.894 1.852 1.868 67,482 -0.04(-1.84%)
Jan 19, 2011 1.897 1.903 1.881 1.903 84,561 -0.00(-0.17%)
Jan 18, 2011 1.897 1.916 1.891 1.907 129,937 -0.00(-0.16%)
Jan 14, 2011 1.884 1.913 1.849 1.910 93,901 +0.02(+1.00%)
Jan 13, 2011 1.897 1.923 1.865 1.891 138,616 +0.00(+0.00%)
Jan 12, 2011 1.840 1.900 1.840 1.891 66,400 +0.05(+2.95%)
Jan 11, 2011 1.840 1.856 1.824 1.836 47,088 -0.01(-0.35%)
Jan 10, 2011 1.852 1.865 1.820 1.843 81,324 -0.03(-1.53%)
Jan 07, 2011 1.862 1.878 1.811 1.871 113,574 +0.02(+1.03%)
Jan 06, 2011 1.849 1.878 1.843 1.852 67,184 +0.00(+0.17%)
Jan 05, 2011 1.811 1.856 1.801 1.849 92,512 +0.03(+1.58%)
Jan 04, 2011 1.865 1.865 1.820 1.820 81,942 -0.04(-1.89%)
Jan 03, 2011 1.923 1.923 1.833 1.856 249,066 -0.04(-2.35%)
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%)
Dec 01, 2010 1.709 1.709 1.667 1.687 155,459 +0.00(+0.19%)
Nov 30, 2010 1.703 1.718 1.610 1.683 194,704 -0.03(-1.68%)
Nov 29, 2010 1.693 1.722 1.687 1.712 67,583 +0.02(+1.13%)
Nov 26, 2010 1.706 1.718 1.683 1.693 17,247 -0.01(-0.75%)
Nov 24, 2010 1.722 1.706 1.706 1.706 155,949 -0.01(-0.56%)
Nov 23, 2010 1.703 1.725 1.703 1.715 73,614 -0.02(-0.92%)
Nov 22, 2010 1.731 1.805 1.722 1.731 176,248 +0.00(+0.00%)
Nov 19, 2010 1.725 1.731 1.674 1.731 84,388 -0.01(-0.55%)
Nov 18, 2010 1.776 1.805 1.703 1.741 86,082 -0.01(-0.55%)
Nov 17, 2010 1.722 1.769 1.722 1.750 87,321 +0.02(+1.29%)
Nov 16, 2010 1.712 1.754 1.626 1.728 262,422 -0.00(-0.18%)
Nov 15, 2010 1.725 1.754 1.674 1.731 176,349 +0.01(+0.37%)
Nov 12, 2010 1.754 1.769 1.674 1.725 177,534 -0.03(-1.81%)
Nov 11, 2010 1.779 1.817 1.757 1.757 79,138 -0.03(-1.78%)
Nov 10, 2010 1.782 1.798 1.747 1.789 125,615 +0.02(+1.26%)
Nov 09, 2010 1.754 1.843 1.754 1.766 177,522 +0.01(+0.36%)
Nov 08, 2010 1.728 1.801 1.690 1.760 180,163 +0.04(+2.03%)
Nov 05, 2010 1.754 1.760 1.715 1.725 131,217 -0.01(-0.73%)
Nov 04, 2010 1.687 1.747 1.683 1.738 399,181 +0.05(+3.02%)
Nov 03, 2010 1.674 1.687 1.667 1.687 180,671 +0.00(+0.19%)
Nov 02, 2010 1.690 1.690 1.664 1.683 112,347 +0.00(+0.19%)
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.