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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 01, 2010 1.687 1.687 1.661 1.680 94,707 -0.01(-0.57%)
Oct 29, 2010 1.693 1.709 1.680 1.690 138,265 +0.01(+0.38%)
Oct 28, 2010 1.674 1.728 1.642 1.683 192,047 +0.01(+0.38%)
Oct 27, 2010 1.683 1.703 1.642 1.677 188,782 -0.01(-0.38%)
Oct 25, 2010 1.696 1.699 1.642 1.683 99,168 +0.00(+0.00%)
Oct 22, 2010 1.715 1.715 1.674 1.683 71,212 -0.02(-1.31%)
Oct 21, 2010 1.677 1.712 1.639 1.706 153,304 +0.04(+2.10%)
Oct 20, 2010 1.703 1.747 1.664 1.671 158,367 -0.04(-2.42%)
Oct 19, 2010 1.722 1.738 1.693 1.712 119,577 -0.03(-1.47%)
Oct 18, 2010 1.712 1.738 1.683 1.738 174,608 +0.02(+1.30%)
Oct 15, 2010 1.757 1.763 1.699 1.715 68,953 -0.04(-2.36%)
Oct 14, 2010 1.766 1.773 1.725 1.757 51,721 -0.02(-1.08%)
Oct 13, 2010 1.747 1.805 1.734 1.776 324,177 +0.05(+2.96%)
Oct 12, 2010 1.683 1.734 1.610 1.725 380,494 +0.03(+1.88%)
Oct 11, 2010 1.744 1.769 1.683 1.693 132,064 -0.04(-2.03%)
Oct 08, 2010 1.728 1.734 1.620 1.728 360,567 +0.10(+5.86%)
Oct 07, 2010 1.639 1.645 1.604 1.632 228,221 -0.01(-0.78%)
Oct 06, 2010 1.648 1.648 1.607 1.645 254,298 -0.01(-0.77%)
Oct 05, 2010 1.620 1.680 1.600 1.658 292,435 +0.03(+1.96%)
Oct 04, 2010 1.585 1.626 1.559 1.626 243,882 +0.03(+1.80%)
Oct 01, 2010 1.597 1.613 1.572 1.597 109,725 -0.01(-0.59%)
Sep 30, 2010 1.581 1.613 1.553 1.607 302,563 +0.04(+2.86%)
Sep 29, 2010 1.540 1.572 1.524 1.562 93,133 +0.00(+0.00%)
Sep 28, 2010 1.565 1.565 1.508 1.562 73,194 -0.02(-1.11%)
Sep 27, 2010 1.569 1.591 1.565 1.580 185,426 -0.01(-0.50%)
Sep 24, 2010 1.575 1.607 1.559 1.588 319,457 +0.03(+2.05%)
Sep 23, 2010 1.575 1.585 1.546 1.556 207,937 -0.01(-0.81%)
Sep 22, 2010 1.594 1.610 1.537 1.569 117,833 -0.04(-2.57%)
Sep 21, 2010 1.629 1.629 1.546 1.610 300,568 -0.02(-1.17%)
Sep 20, 2010 1.534 1.632 1.534 1.629 220,850 +0.09(+6.02%)
Sep 17, 2010 1.537 1.581 1.508 1.537 381,532 +0.02(+1.47%)
Sep 15, 2010 1.432 1.527 1.416 1.514 320,238 +0.06(+4.05%)
Sep 14, 2010 1.479 1.479 1.425 1.455 74,336 -0.02(-1.40%)
Sep 13, 2010 1.473 1.502 1.463 1.476 92,383 +0.01(+0.87%)
Sep 10, 2010 1.460 1.476 1.444 1.463 183,672 -0.00(-0.22%)
Sep 09, 2010 1.451 1.470 1.412 1.467 313,030 +0.02(+1.32%)
Sep 08, 2010 1.467 1.479 1.447 1.447 111,795 -0.01(-0.66%)
Sep 07, 2010 1.502 1.502 1.457 1.457 84,344 -0.05(-3.38%)
Sep 03, 2010 1.527 1.530 1.498 1.508 72,244 -0.01(-0.42%)
Sep 02, 2010 1.549 1.559 1.470 1.514 42,343 -0.02(-1.04%)
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.