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 (%)
Apr 29, 2011 1.718 1.718 1.676 1.689 115,289 -0.03(-1.87%)
Apr 28, 2011 1.705 1.734 1.696 1.721 58,384 +0.01(+0.56%)
Apr 27, 2011 1.709 1.725 1.705 1.712 42,600 -0.00(-0.19%)
Apr 26, 2011 1.628 1.734 1.628 1.715 151,739 +0.09(+5.33%)
Apr 25, 2011 1.628 1.641 1.615 1.628 273,200 -0.02(-0.98%)
Apr 21, 2011 1.660 1.660 1.631 1.644 137,101 -0.01(-0.39%)
Apr 20, 2011 1.686 1.688 1.628 1.651 239,368 -0.01(-0.58%)
Apr 19, 2011 1.667 1.680 1.644 1.660 179,408 -0.01(-0.58%)
Apr 18, 2011 1.696 1.702 1.654 1.670 208,672 -0.04(-2.26%)
Apr 15, 2011 1.709 1.712 1.699 1.709 32,228 +0.00(+0.00%)
Apr 14, 2011 1.702 1.709 1.692 1.709 81,189 -0.00(-0.19%)
Apr 13, 2011 1.709 1.721 1.705 1.712 164,966 +0.00(+0.00%)
Apr 12, 2011 1.741 1.753 1.712 1.712 213,937 -0.04(-2.38%)
Apr 11, 2011 1.760 1.773 1.744 1.753 156,014 -0.00(-0.18%)
Apr 08, 2011 1.798 1.814 1.753 1.757 102,394 -0.04(-2.32%)
Apr 07, 2011 1.747 1.798 1.747 1.798 99,797 +0.04(+2.38%)
Apr 06, 2011 1.789 1.798 1.757 1.757 118,449 -0.03(-1.80%)
Apr 05, 2011 1.827 1.834 1.789 1.789 102,547 -0.04(-2.11%)
Apr 04, 2011 1.795 1.827 1.760 1.827 277,030 +0.04(+2.34%)
Apr 01, 2011 1.831 1.834 1.776 1.786 241,140 -0.04(-2.11%)
Mar 31, 2011 1.805 1.843 1.802 1.824 74,055 +0.01(+0.71%)
Mar 30, 2011 1.818 1.834 1.798 1.811 163,948 -0.00(-0.18%)
Mar 29, 2011 1.824 1.827 1.798 1.814 88,167 -0.01(-0.35%)
Mar 28, 2011 1.811 1.827 1.798 1.821 84,434 +0.01(+0.35%)
Mar 25, 2011 1.847 1.847 1.798 1.814 125,197 -0.03(-1.74%)
Mar 24, 2011 1.858 1.859 1.824 1.847 71,866 -0.00(-0.17%)
Mar 23, 2011 1.843 1.901 1.831 1.850 130,954 +0.01(+0.35%)
Mar 22, 2011 1.856 1.888 1.834 1.843 68,697 +0.00(+0.00%)
Mar 21, 2011 1.872 1.888 1.834 1.843 158,471 +0.04(+2.14%)
Mar 18, 2011 1.843 1.852 1.789 1.805 504,671 -0.00(-0.18%)
Mar 17, 2011 1.824 1.843 1.770 1.808 270,883 +0.01(+0.72%)
Mar 16, 2011 1.831 1.869 1.792 1.795 213,881 -0.03(-1.76%)
Mar 15, 2011 1.824 1.853 1.821 1.827 266,380 -0.03(-1.39%)
Mar 14, 2011 1.882 1.914 1.834 1.853 120,510 -0.04(-2.20%)
Mar 11, 2011 1.821 1.920 1.821 1.895 221,470 +0.03(+1.72%)
Mar 10, 2011 1.882 1.882 1.821 1.863 294,747 -0.03(-1.36%)
Mar 09, 2011 1.988 1.988 1.879 1.888 358,219 -0.09(-4.70%)
Mar 08, 2011 2.007 2.007 1.937 1.981 432,820 -0.02(-0.96%)
Mar 07, 2011 2.094 2.094 1.933 2.001 292,496 -0.09(-4.45%)
Mar 04, 2011 2.200 2.200 1.930 2.094 716,838 -0.11(-5.09%)
Mar 03, 2011 2.152 2.258 2.065 2.206 381,651 +0.06(+3.00%)
Mar 02, 2011 2.229 2.409 2.107 2.142 906,267 -0.09(-3.89%)
Mar 01, 2011 2.306 2.354 2.210 2.229 200,439 -0.06(-2.53%)
Feb 28, 2011 2.152 2.405 2.152 2.287 388,760 +0.13(+6.27%)
Feb 25, 2011 2.007 2.206 2.007 2.152 526,091 +0.15(+7.54%)
Feb 24, 2011 1.991 2.065 1.949 2.001 320,461 +0.01(+0.48%)
Feb 23, 2011 1.991 2.030 1.959 1.991 111,789 -0.01(-0.64%)
Feb 22, 2011 2.087 2.091 2.001 2.004 120,411 -0.09(-4.29%)
Feb 18, 2011 2.120 2.126 2.065 2.094 126,178 -0.04(-1.66%)
Feb 17, 2011 2.123 2.139 2.110 2.129 106,013 +0.00(+0.15%)
Feb 16, 2011 2.113 2.132 2.097 2.126 73,296 +0.02(+0.91%)
Feb 15, 2011 2.120 2.123 2.078 2.107 59,480 -0.02(-0.76%)
Feb 14, 2011 2.129 2.136 2.071 2.123 86,822 -0.02(-0.75%)
Feb 11, 2011 2.145 2.155 2.104 2.139 72,259 -0.02(-1.04%)
Feb 10, 2011 2.142 2.168 2.104 2.161 77,275 -0.00(-0.15%)
Feb 09, 2011 2.152 2.165 2.084 2.165 181,650 +0.01(+0.60%)
Feb 08, 2011 2.020 2.161 2.010 2.152 480,957 +0.14(+6.86%)
Feb 07, 2011 1.927 2.055 1.927 2.014 220,109 +0.09(+4.50%)
Feb 04, 2011 1.953 1.953 1.927 1.927 87,840 -0.03(-1.64%)
Feb 03, 2011 1.956 1.991 1.949 1.959 77,655 +0.01(+0.49%)
Feb 02, 2011 1.969 1.978 1.847 1.949 99,006 -0.02(-1.19%)
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.