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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 1.904 1.948 1.869 1.936 83,561 +0.03(+1.68%)
Jan 28, 2011 1.977 1.977 1.900 1.904 142,580 -0.07(-3.40%)
Jan 27, 2011 1.964 1.980 1.952 1.971 120,007 +0.00(+0.16%)
Jan 26, 2011 1.849 1.996 1.821 1.968 314,500 +0.11(+6.02%)
Jan 25, 2011 1.808 1.862 1.798 1.856 142,023 +0.03(+1.57%)
Jan 24, 2011 1.808 1.856 1.805 1.827 98,583 +0.01(+0.53%)
Jan 21, 2011 1.872 1.872 1.817 1.817 86,482 -0.05(-2.90%)
Jan 20, 2011 1.897 1.897 1.856 1.872 67,359 -0.04(-1.84%)
Jan 19, 2011 1.900 1.907 1.884 1.907 84,407 -0.00(-0.17%)
Jan 18, 2011 1.900 1.920 1.894 1.910 129,700 -0.00(-0.16%)
Jan 14, 2011 1.888 1.916 1.853 1.913 93,730 +0.02(+1.00%)
Jan 13, 2011 1.900 1.926 1.869 1.894 138,363 +0.00(+0.00%)
Jan 12, 2011 1.843 1.904 1.843 1.894 66,279 +0.05(+2.95%)
Jan 11, 2011 1.843 1.859 1.827 1.840 47,003 -0.01(-0.35%)
Jan 10, 2011 1.856 1.869 1.824 1.846 81,176 -0.03(-1.53%)
Jan 07, 2011 1.865 1.881 1.814 1.875 113,367 +0.02(+1.03%)
Jan 06, 2011 1.853 1.881 1.846 1.856 67,062 +0.00(+0.17%)
Jan 05, 2011 1.814 1.859 1.805 1.853 92,343 +0.03(+1.58%)
Jan 04, 2011 1.868 1.868 1.824 1.824 81,792 -0.04(-1.89%)
Jan 03, 2011 1.926 1.926 1.837 1.859 248,612 -0.04(-2.35%)
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%)
Dec 01, 2010 1.712 1.712 1.670 1.690 155,176 +0.00(+0.19%)
Nov 30, 2010 1.706 1.722 1.613 1.686 194,349 -0.03(-1.68%)
Nov 29, 2010 1.696 1.725 1.690 1.715 67,459 +0.02(+1.13%)
Nov 26, 2010 1.709 1.722 1.686 1.696 17,216 -0.01(-0.75%)
Nov 24, 2010 1.725 1.709 1.709 1.709 155,664 -0.01(-0.56%)
Nov 23, 2010 1.706 1.728 1.706 1.718 73,480 -0.02(-0.92%)
Nov 22, 2010 1.734 1.808 1.725 1.734 175,927 +0.00(+0.00%)
Nov 19, 2010 1.728 1.734 1.677 1.734 84,234 -0.01(-0.55%)
Nov 18, 2010 1.779 1.808 1.706 1.744 85,925 -0.01(-0.55%)
Nov 17, 2010 1.725 1.773 1.725 1.754 87,162 +0.02(+1.29%)
Nov 16, 2010 1.715 1.757 1.629 1.731 261,943 -0.00(-0.18%)
Nov 15, 2010 1.728 1.757 1.677 1.734 176,027 +0.01(+0.37%)
Nov 12, 2010 1.757 1.773 1.677 1.728 177,210 -0.03(-1.81%)
Nov 11, 2010 1.782 1.821 1.760 1.760 78,993 -0.03(-1.78%)
Nov 10, 2010 1.785 1.801 1.750 1.792 125,386 +0.02(+1.26%)
Nov 09, 2010 1.757 1.846 1.757 1.770 177,198 +0.01(+0.36%)
Nov 08, 2010 1.731 1.804 1.693 1.763 179,834 +0.04(+2.03%)
Nov 05, 2010 1.757 1.763 1.718 1.728 130,978 -0.01(-0.73%)
Nov 04, 2010 1.690 1.750 1.686 1.741 398,453 +0.05(+3.02%)
Nov 03, 2010 1.677 1.690 1.670 1.690 180,341 +0.00(+0.19%)
Nov 02, 2010 1.693 1.693 1.667 1.686 112,143 +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.