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 (%)
Sep 30, 2011 1.182 1.207 1.182 1.207 155,558 +0.01(+1.07%)
Sep 29, 2011 1.204 1.214 1.182 1.195 349,750 +0.01(+0.54%)
Sep 28, 2011 1.201 1.204 1.179 1.188 480,102 -0.02(-1.33%)
Sep 27, 2011 1.233 1.236 1.198 1.204 79,228 -0.01(-0.53%)
Sep 26, 2011 1.252 1.252 1.211 1.211 104,757 -0.03(-2.07%)
Sep 23, 2011 1.198 1.246 1.198 1.236 177,539 +0.03(+2.38%)
Sep 22, 2011 1.242 1.274 1.204 1.207 516,342 -0.07(-5.74%)
Sep 21, 2011 1.268 1.296 1.268 1.281 58,984 +0.01(+0.50%)
Sep 20, 2011 1.274 1.287 1.268 1.274 75,205 -0.00(-0.25%)
Sep 19, 2011 1.265 1.294 1.246 1.278 85,205 +0.00(+0.25%)
Sep 16, 2011 1.290 1.316 1.274 1.274 129,306 -0.02(-1.72%)
Sep 15, 2011 1.348 1.352 1.278 1.297 190,012 -0.04(-3.10%)
Sep 14, 2011 1.335 1.357 1.300 1.338 112,659 +0.01(+0.48%)
Sep 13, 2011 1.316 1.335 1.294 1.332 52,910 +0.02(+1.46%)
Sep 12, 2011 1.303 1.322 1.274 1.313 144,835 -0.03(-1.91%)
Sep 09, 2011 1.331 1.351 1.290 1.338 138,060 +0.00(+0.00%)
Sep 08, 2011 1.335 1.348 1.335 1.338 68,981 +0.01(+0.72%)
Sep 07, 2011 1.306 1.341 1.271 1.329 154,559 +0.04(+3.23%)
Sep 06, 2011 1.255 1.300 1.255 1.287 112,938 +0.00(+0.25%)
Sep 02, 2011 1.265 1.313 1.262 1.284 157,828 +0.01(+0.50%)
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.