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 1.303 1.363 1.303 1.306 112,127 -0.01(-0.49%)
Aug 30, 2011 1.246 1.332 1.182 1.313 193,234 +0.05(+4.31%)
Aug 29, 2011 1.217 1.265 1.201 1.258 238,017 +0.05(+4.51%)
Aug 26, 2011 1.198 1.220 1.172 1.204 271,862 -0.01(-0.79%)
Aug 25, 2011 1.281 1.281 1.201 1.214 267,128 -0.07(-5.24%)
Aug 24, 2011 1.265 1.294 1.252 1.281 215,378 +0.00(+0.25%)
Aug 23, 2011 1.179 1.306 1.166 1.278 247,801 +0.09(+7.82%)
Aug 22, 2011 1.172 1.187 1.166 1.185 196,096 +0.02(+1.37%)
Aug 19, 2011 1.198 1.214 1.166 1.169 451,893 -0.04(-3.68%)
Aug 18, 2011 1.246 1.246 1.166 1.214 410,188 -0.06(-4.52%)
Aug 17, 2011 1.252 1.284 1.249 1.271 156,710 +0.01(+1.02%)
Aug 16, 2011 1.258 1.274 1.236 1.258 136,087 -0.01(-0.76%)
Aug 15, 2011 1.258 1.278 1.242 1.268 141,168 +0.02(+1.80%)
Aug 12, 2011 1.239 1.278 1.198 1.246 93,304 +0.01(+0.52%)
Aug 11, 2011 1.195 1.246 1.166 1.239 391,760 +0.04(+3.19%)
Aug 10, 2011 1.191 1.223 1.172 1.201 127,656 -0.01(-0.53%)
Aug 09, 2011 1.268 1.239 1.140 1.207 265,675 +0.01(+0.53%)
Aug 08, 2011 1.268 1.274 1.191 1.201 778,147 -0.10(-7.39%)
Aug 05, 2011 1.290 1.351 1.262 1.297 855,695 -0.06(-4.47%)
Aug 04, 2011 1.389 1.431 1.341 1.357 181,775 -0.04(-2.52%)
Aug 03, 2011 1.370 1.591 1.349 1.393 179,887 +0.01(+0.69%)
Aug 02, 2011 1.357 1.405 1.354 1.383 128,473 +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.