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 (%)
May 24, 2011 1.543 1.655 1.530 1.620 141,382 +0.08(+4.96%)
May 23, 2011 1.556 1.575 1.534 1.543 76,346 -0.03(-2.03%)
May 20, 2011 1.597 1.597 1.562 1.575 76,036 -0.02(-1.40%)
May 19, 2011 1.588 1.610 1.578 1.597 67,903 +0.01(+0.60%)
May 18, 2011 1.594 1.623 1.572 1.588 253,100 +0.00(+0.20%)
May 17, 2011 1.610 1.620 1.581 1.585 231,110 -0.04(-2.36%)
May 16, 2011 1.629 1.642 1.607 1.623 109,628 -0.01(-0.59%)
May 13, 2011 1.715 1.718 1.597 1.632 225,009 -0.09(-5.01%)
May 12, 2011 1.725 1.747 1.709 1.718 236,489 -0.01(-0.37%)
May 11, 2011 1.722 1.741 1.712 1.725 113,254 +0.01(+0.37%)
May 10, 2011 1.667 1.731 1.667 1.718 172,268 +0.05(+3.06%)
May 09, 2011 1.642 1.687 1.642 1.667 259,417 +0.04(+2.15%)
May 06, 2011 1.642 1.664 1.620 1.632 341,133 +0.03(+1.99%)
May 05, 2011 1.610 1.636 1.591 1.600 317,694 -0.02(-0.99%)
May 04, 2011 1.610 1.639 1.610 1.616 210,462 +0.01(+0.40%)
May 03, 2011 1.636 1.639 1.572 1.610 333,016 -0.03(-1.75%)
May 02, 2011 1.639 1.642 1.636 1.639 96,420 -0.04(-2.28%)
Apr 29, 2011 1.706 1.706 1.664 1.677 116,130 -0.03(-1.87%)
Apr 28, 2011 1.693 1.722 1.683 1.709 58,810 +0.01(+0.56%)
Apr 27, 2011 1.696 1.712 1.693 1.699 42,911 -0.00(-0.19%)
Apr 26, 2011 1.616 1.722 1.616 1.703 152,846 +0.09(+5.33%)
Apr 25, 2011 1.616 1.629 1.604 1.616 275,194 -0.02(-0.98%)
Apr 21, 2011 1.648 1.648 1.620 1.632 138,102 -0.01(-0.39%)
Apr 20, 2011 1.674 1.675 1.616 1.639 241,115 -0.01(-0.58%)
Apr 19, 2011 1.655 1.667 1.632 1.648 180,718 -0.01(-0.58%)
Apr 18, 2011 1.683 1.690 1.642 1.658 210,195 -0.04(-2.26%)
Apr 15, 2011 1.696 1.699 1.687 1.696 32,463 +0.00(+0.00%)
Apr 14, 2011 1.690 1.696 1.680 1.696 81,782 -0.00(-0.19%)
Apr 13, 2011 1.696 1.709 1.693 1.699 166,171 +0.00(+0.00%)
Apr 12, 2011 1.728 1.741 1.699 1.699 215,499 -0.04(-2.38%)
Apr 11, 2011 1.747 1.760 1.731 1.741 157,153 -0.00(-0.18%)
Apr 08, 2011 1.785 1.801 1.741 1.744 103,142 -0.04(-2.32%)
Apr 07, 2011 1.734 1.785 1.734 1.785 100,526 +0.04(+2.38%)
Apr 06, 2011 1.776 1.785 1.744 1.744 119,314 -0.03(-1.80%)
Apr 05, 2011 1.814 1.820 1.776 1.776 103,295 -0.04(-2.11%)
Apr 04, 2011 1.782 1.814 1.747 1.814 279,052 +0.04(+2.34%)
Apr 01, 2011 1.817 1.820 1.763 1.773 242,900 -0.04(-2.11%)
Mar 31, 2011 1.792 1.830 1.789 1.811 74,596 +0.01(+0.71%)
Mar 30, 2011 1.805 1.820 1.785 1.798 165,145 -0.00(-0.18%)
Mar 29, 2011 1.811 1.814 1.785 1.801 88,811 -0.01(-0.35%)
Mar 28, 2011 1.798 1.814 1.785 1.808 85,050 +0.01(+0.35%)
Mar 25, 2011 1.833 1.833 1.785 1.801 126,111 -0.03(-1.74%)
Mar 24, 2011 1.845 1.846 1.811 1.833 72,391 -0.00(-0.17%)
Mar 23, 2011 1.830 1.887 1.817 1.836 131,910 +0.01(+0.35%)
Mar 22, 2011 1.843 1.875 1.820 1.830 69,198 +0.00(+0.00%)
Mar 21, 2011 1.859 1.875 1.820 1.830 159,628 +0.04(+2.14%)
Mar 18, 2011 1.830 1.839 1.776 1.792 508,355 -0.00(-0.18%)
Mar 17, 2011 1.811 1.830 1.757 1.795 272,860 +0.01(+0.72%)
Mar 16, 2011 1.817 1.856 1.779 1.782 215,443 -0.03(-1.76%)
Mar 15, 2011 1.811 1.840 1.808 1.814 268,325 -0.03(-1.39%)
Mar 14, 2011 1.868 1.900 1.820 1.840 121,390 -0.04(-2.20%)
Mar 11, 2011 1.808 1.907 1.808 1.881 223,086 +0.03(+1.72%)
Mar 10, 2011 1.868 1.868 1.808 1.849 296,899 -0.03(-1.36%)
Mar 09, 2011 1.974 1.974 1.865 1.875 360,834 -0.09(-4.70%)
Mar 08, 2011 1.993 1.993 1.923 1.967 435,979 -0.02(-0.96%)
Mar 07, 2011 2.079 2.079 1.919 1.986 294,631 -0.09(-4.45%)
Mar 04, 2011 2.184 2.184 1.916 2.079 722,070 -0.11(-5.09%)
Mar 03, 2011 2.136 2.241 2.050 2.190 384,436 +0.06(+3.00%)
Mar 02, 2011 2.213 2.391 2.091 2.127 912,882 -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.