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

Arbor Realty Trust (NY: ABR )

13.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2011 1.204 1.224 1.188 1.188 42,988 -0.03(-2.43%)
Oct 28, 2011 1.168 1.227 1.158 1.217 145,926 +0.04(+3.64%)
Oct 27, 2011 1.198 1.224 1.168 1.175 210,431 +0.00(+0.00%)
Oct 26, 2011 1.185 1.185 1.155 1.175 151,217 -0.01(-1.11%)
Oct 25, 2011 1.175 1.211 1.152 1.188 154,858 +0.01(+0.56%)
Oct 24, 2011 1.156 1.194 1.156 1.181 149,707 +0.03(+2.28%)
Oct 21, 2011 1.106 1.162 1.106 1.155 117,565 +0.05(+4.78%)
Oct 20, 2011 1.096 1.112 1.089 1.102 132,836 -0.00(-0.30%)
Oct 19, 2011 1.092 1.106 1.086 1.106 81,180 +0.01(+0.60%)
Oct 18, 2011 1.079 1.112 1.073 1.099 253,271 +0.02(+1.83%)
Oct 17, 2011 1.076 1.089 1.073 1.079 149,822 +0.01(+0.61%)
Oct 14, 2011 1.102 1.119 1.073 1.073 179,517 -0.03(-2.69%)
Oct 13, 2011 1.076 1.106 1.076 1.102 137,988 +0.02(+1.51%)
Oct 12, 2011 1.083 1.102 1.069 1.086 159,432 -0.01(-0.60%)
Oct 11, 2011 1.066 1.102 1.053 1.092 146,868 +0.02(+1.53%)
Oct 10, 2011 1.069 1.083 1.050 1.076 282,537 +0.02(+1.55%)
Oct 07, 2011 1.089 1.109 1.056 1.060 257,680 -0.04(-3.59%)
Oct 06, 2011 1.083 1.112 1.083 1.099 136,018 +0.00(+0.30%)
Oct 05, 2011 1.122 1.125 1.069 1.096 272,897 -0.03(-2.63%)
Oct 04, 2011 1.155 1.159 1.089 1.125 445,577 -0.03(-2.56%)
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.