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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2011 1.301 1.361 1.301 1.304 112,332 -0.01(-0.49%)
Aug 30, 2011 1.243 1.329 1.180 1.310 193,587 +0.05(+4.31%)
Aug 29, 2011 1.215 1.263 1.199 1.256 238,452 +0.05(+4.51%)
Aug 26, 2011 1.196 1.218 1.170 1.202 272,358 -0.01(-0.79%)
Aug 25, 2011 1.279 1.279 1.199 1.212 267,616 -0.07(-5.24%)
Aug 24, 2011 1.263 1.291 1.250 1.278 215,772 +0.00(+0.25%)
Aug 23, 2011 1.176 1.304 1.164 1.275 248,254 +0.09(+7.82%)
Aug 22, 2011 1.170 1.185 1.164 1.183 196,454 +0.02(+1.37%)
Aug 19, 2011 1.196 1.212 1.164 1.167 452,719 -0.04(-3.68%)
Aug 18, 2011 1.243 1.243 1.164 1.212 410,937 -0.06(-4.52%)
Aug 17, 2011 1.250 1.282 1.247 1.269 156,996 +0.01(+1.01%)
Aug 16, 2011 1.256 1.272 1.234 1.256 136,336 -0.01(-0.76%)
Aug 15, 2011 1.256 1.275 1.240 1.266 141,426 +0.02(+1.79%)
Aug 12, 2011 1.237 1.275 1.196 1.243 93,475 +0.01(+0.52%)
Aug 11, 2011 1.192 1.243 1.164 1.237 392,475 +0.04(+3.19%)
Aug 10, 2011 1.189 1.221 1.170 1.199 127,889 -0.01(-0.53%)
Aug 09, 2011 1.266 1.237 1.138 1.205 266,160 +0.01(+0.53%)
Aug 08, 2011 1.266 1.272 1.189 1.199 779,569 -0.10(-7.39%)
Aug 05, 2011 1.288 1.349 1.259 1.294 857,258 -0.06(-4.47%)
Aug 04, 2011 1.387 1.428 1.339 1.355 182,107 -0.04(-2.52%)
Aug 03, 2011 1.368 1.588 1.347 1.390 180,216 +0.01(+0.69%)
Aug 02, 2011 1.355 1.403 1.352 1.381 128,708 +0.02(+1.17%)
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.