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

Arbor Realty Trust (NY: ABR )

13.50 +0.08 (+0.60%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 7, 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 (%)
Jun 30, 2011 1.537 1.550 1.531 1.537 79,313 +0.00(+0.00%)
Jun 29, 2011 1.547 1.573 1.537 1.537 134,565 +0.00(+0.21%)
Jun 28, 2011 1.514 1.596 1.514 1.534 151,856 +0.02(+1.30%)
Jun 27, 2011 1.504 1.557 1.504 1.514 109,924 +0.00(+0.22%)
Jun 24, 2011 1.521 1.540 1.491 1.511 236,704 -0.01(-0.65%)
Jun 23, 2011 1.465 1.534 1.465 1.521 163,605 +0.04(+2.66%)
Jun 22, 2011 1.465 1.514 1.455 1.481 362,166 +0.02(+1.12%)
Jun 21, 2011 1.445 1.471 1.435 1.465 74,375 +0.02(+1.59%)
Jun 20, 2011 1.429 1.455 1.429 1.442 175,869 +0.01(+0.69%)
Jun 17, 2011 1.442 1.458 1.399 1.432 230,268 +0.00(+0.23%)
Jun 16, 2011 1.465 1.488 1.412 1.429 300,298 -0.04(-2.47%)
Jun 15, 2011 1.379 1.481 1.379 1.465 485,987 +0.10(+6.95%)
Jun 14, 2011 1.386 1.429 1.284 1.370 1,031,394 -0.00(-0.24%)
Jun 13, 2011 1.718 1.718 1.330 1.373 1,535,908 -0.35(-20.23%)
Jun 10, 2011 1.672 1.737 1.652 1.721 246,648 +0.05(+2.95%)
Jun 09, 2011 1.642 1.701 1.636 1.672 183,745 +0.03(+1.80%)
Jun 08, 2011 1.636 1.675 1.611 1.642 115,024 +0.00(+0.00%)
Jun 07, 2011 1.668 1.682 1.626 1.642 101,402 -0.02(-1.19%)
Jun 06, 2011 1.652 1.675 1.583 1.662 147,879 +0.01(+0.60%)
Jun 03, 2011 1.583 1.652 1.583 1.652 67,046 -0.02(-0.98%)
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%)
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.