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

Arbor Realty Trust (NY: ABR )

13.88 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 20, 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 (%)
Nov 30, 2011 1.071 1.116 1.065 1.100 283,013 +0.04(+3.29%)
Nov 29, 2011 1.116 1.116 1.065 1.065 182,935 -0.05(-4.30%)
Nov 28, 2011 1.141 1.141 1.081 1.113 100,770 -0.01(-0.80%)
Nov 25, 2011 1.122 1.129 1.119 1.122 44,538 -0.01(-0.62%)
Nov 23, 2011 1.149 1.157 1.129 1.129 79,423 -0.02(-1.94%)
Nov 22, 2011 1.148 1.170 1.148 1.151 42,343 +0.01(+1.12%)
Nov 21, 2011 1.135 1.151 1.135 1.138 47,634 -0.01(-0.83%)
Nov 18, 2011 1.148 1.164 1.141 1.148 66,099 +0.00(+0.00%)
Nov 17, 2011 1.186 1.186 1.148 1.148 55,908 -0.04(-2.96%)
Nov 16, 2011 1.180 1.192 1.151 1.183 183,707 +0.00(+0.27%)
Nov 15, 2011 1.173 1.189 1.167 1.180 61,215 +0.00(+0.00%)
Nov 14, 2011 1.180 1.189 1.161 1.180 37,880 +0.01(+0.82%)
Nov 11, 2011 1.176 1.180 1.157 1.170 118,012 +0.00(+0.27%)
Nov 10, 2011 1.192 1.208 1.158 1.167 99,350 -0.01(-0.81%)
Nov 09, 2011 1.212 1.227 1.164 1.176 107,862 -0.06(-4.90%)
Nov 08, 2011 1.259 1.282 1.218 1.237 158,351 -0.03(-2.51%)
Nov 07, 2011 1.132 1.285 1.132 1.269 227,612 +0.14(+12.11%)
Nov 04, 2011 1.100 1.132 1.094 1.132 202,752 +0.03(+2.31%)
Nov 03, 2011 1.151 1.151 1.068 1.106 239,252 -0.04(-3.34%)
Nov 02, 2011 1.132 1.145 1.113 1.145 95,263 +0.03(+2.57%)
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.