Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 1.590 1.705 1.577 1.668 137,241 +0.08(+4.96%)
May 23, 2011 1.603 1.623 1.580 1.590 74,110 -0.03(-2.03%)
May 20, 2011 1.645 1.645 1.609 1.623 73,808 -0.02(-1.40%)
May 19, 2011 1.636 1.659 1.626 1.645 65,914 +0.01(+0.60%)
May 18, 2011 1.642 1.672 1.619 1.636 245,686 +0.00(+0.20%)
May 17, 2011 1.659 1.668 1.629 1.632 224,340 -0.04(-2.36%)
May 16, 2011 1.678 1.691 1.655 1.672 106,417 -0.01(-0.59%)
May 13, 2011 1.767 1.770 1.645 1.682 218,418 -0.09(-5.01%)
May 12, 2011 1.777 1.800 1.760 1.770 229,562 -0.01(-0.37%)
May 11, 2011 1.774 1.793 1.764 1.777 109,936 +0.01(+0.37%)
May 10, 2011 1.718 1.783 1.718 1.770 167,222 +0.05(+3.06%)
May 09, 2011 1.691 1.737 1.691 1.718 251,818 +0.04(+2.15%)
May 06, 2011 1.691 1.714 1.669 1.682 331,141 +0.03(+1.99%)
May 05, 2011 1.659 1.685 1.639 1.649 308,388 -0.02(-0.99%)
May 04, 2011 1.659 1.688 1.659 1.665 204,297 +0.01(+0.40%)
May 03, 2011 1.685 1.688 1.619 1.659 323,261 -0.03(-1.75%)
May 02, 2011 1.688 1.691 1.685 1.688 93,596 -0.04(-2.28%)
Apr 29, 2011 1.757 1.757 1.714 1.728 112,728 -0.03(-1.87%)
Apr 28, 2011 1.744 1.774 1.734 1.760 57,087 +0.01(+0.56%)
Apr 27, 2011 1.747 1.764 1.744 1.751 41,654 -0.00(-0.19%)
Apr 26, 2011 1.665 1.774 1.665 1.754 148,369 +0.09(+5.33%)
Apr 25, 2011 1.665 1.678 1.652 1.665 267,133 -0.02(-0.98%)
Apr 21, 2011 1.698 1.698 1.668 1.682 134,056 -0.01(-0.39%)
Apr 20, 2011 1.724 1.726 1.665 1.688 234,052 -0.01(-0.58%)
Apr 19, 2011 1.705 1.718 1.682 1.698 175,424 -0.01(-0.58%)
Apr 18, 2011 1.734 1.741 1.691 1.708 204,038 -0.04(-2.26%)
Apr 15, 2011 1.747 1.751 1.737 1.747 31,512 +0.00(+0.00%)
Apr 14, 2011 1.741 1.747 1.731 1.747 79,386 -0.00(-0.19%)
Apr 13, 2011 1.747 1.760 1.744 1.751 161,303 +0.00(+0.00%)
Apr 12, 2011 1.780 1.793 1.751 1.751 209,187 -0.04(-2.38%)
Apr 11, 2011 1.800 1.813 1.783 1.793 152,550 -0.00(-0.18%)
Apr 08, 2011 1.839 1.856 1.793 1.797 100,120 -0.04(-2.32%)
Apr 07, 2011 1.787 1.839 1.787 1.839 97,581 +0.04(+2.38%)
Apr 06, 2011 1.829 1.839 1.797 1.797 115,819 -0.03(-1.80%)
Apr 05, 2011 1.869 1.875 1.829 1.829 100,270 -0.04(-2.11%)
Apr 04, 2011 1.836 1.869 1.800 1.869 270,878 +0.04(+2.34%)
Apr 01, 2011 1.872 1.875 1.816 1.826 235,785 -0.04(-2.11%)
Mar 31, 2011 1.846 1.885 1.843 1.866 72,411 +0.01(+0.71%)
Mar 30, 2011 1.859 1.875 1.839 1.852 160,308 -0.00(-0.18%)
Mar 29, 2011 1.866 1.869 1.839 1.856 86,209 -0.01(-0.35%)
Mar 28, 2011 1.852 1.869 1.839 1.862 82,559 +0.01(+0.35%)
Mar 25, 2011 1.889 1.889 1.839 1.856 122,417 -0.03(-1.74%)
Mar 24, 2011 1.901 1.902 1.866 1.889 70,271 -0.00(-0.17%)
Mar 23, 2011 1.885 1.944 1.872 1.892 128,046 +0.01(+0.35%)
Mar 22, 2011 1.898 1.931 1.875 1.885 67,171 +0.00(+0.00%)
Mar 21, 2011 1.915 1.931 1.875 1.885 154,952 +0.04(+2.14%)
Mar 18, 2011 1.885 1.894 1.829 1.846 493,465 -0.00(-0.18%)
Mar 17, 2011 1.866 1.885 1.810 1.849 264,868 +0.01(+0.72%)
Mar 16, 2011 1.872 1.912 1.833 1.836 209,132 -0.03(-1.76%)
Mar 15, 2011 1.866 1.895 1.862 1.869 260,465 -0.03(-1.39%)
Mar 14, 2011 1.925 1.958 1.875 1.895 117,834 -0.04(-2.20%)
Mar 11, 2011 1.862 1.964 1.862 1.938 216,552 +0.03(+1.72%)
Mar 10, 2011 1.925 1.925 1.862 1.905 288,202 -0.03(-1.36%)
Mar 09, 2011 2.033 2.033 1.921 1.931 350,265 -0.10(-4.70%)
Mar 08, 2011 2.053 2.053 1.981 2.026 423,209 -0.02(-0.96%)
Mar 07, 2011 2.141 2.141 1.977 2.046 286,001 -0.10(-4.45%)
Mar 04, 2011 2.250 2.250 1.974 2.141 700,919 -0.11(-5.09%)
Mar 03, 2011 2.201 2.309 2.112 2.256 373,176 +0.07(+3.00%)
Mar 02, 2011 2.279 2.463 2.155 2.191 886,142 -0.09(-3.89%)
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.