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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2010 1.881 1.926 1.869 1.904 58,884 +0.03(+1.36%)
Dec 30, 2010 1.929 1.941 1.878 1.878 152,571 -0.04(-2.00%)
Dec 29, 2010 1.894 1.931 1.884 1.916 75,017 +0.02(+0.84%)
Dec 28, 2010 1.916 1.932 1.865 1.900 235,009 -0.01(-0.67%)
Dec 27, 2010 1.840 1.916 1.837 1.913 148,369 +0.06(+3.28%)
Dec 23, 2010 1.837 1.875 1.837 1.853 205,322 +0.01(+0.52%)
Dec 22, 2010 1.792 1.869 1.789 1.843 409,537 +0.05(+3.04%)
Dec 21, 2010 1.782 1.801 1.771 1.789 153,253 +0.02(+1.27%)
Dec 20, 2010 1.763 1.821 1.696 1.766 318,739 +0.01(+0.55%)
Dec 17, 2010 1.667 1.757 1.651 1.757 502,910 +0.10(+5.77%)
Dec 16, 2010 1.683 1.690 1.648 1.661 88,555 -0.02(-1.14%)
Dec 15, 2010 1.658 1.690 1.658 1.680 263,819 +0.01(+0.57%)
Dec 14, 2010 1.674 1.722 1.661 1.670 133,880 -0.02(-1.32%)
Dec 13, 2010 1.734 1.734 1.661 1.693 302,331 -0.04(-2.57%)
Dec 10, 2010 1.779 1.782 1.703 1.738 249,270 -0.05(-2.68%)
Dec 09, 2010 1.754 1.881 1.741 1.785 241,809 +0.04(+2.38%)
Dec 08, 2010 1.702 1.744 1.683 1.744 268,606 +0.05(+3.02%)
Dec 07, 2010 1.699 1.712 1.677 1.693 142,314 +0.00(+0.00%)
Dec 06, 2010 1.693 1.718 1.687 1.693 112,324 -0.01(-0.56%)
Dec 03, 2010 1.715 1.715 1.696 1.702 104,532 -0.02(-1.11%)
Dec 02, 2010 1.661 1.722 1.661 1.722 153,466 +0.03(+1.89%)
Dec 01, 2010 1.712 1.712 1.670 1.690 155,176 +0.00(+0.19%)
Nov 30, 2010 1.706 1.722 1.613 1.686 194,349 -0.03(-1.68%)
Nov 29, 2010 1.696 1.725 1.690 1.715 67,459 +0.02(+1.13%)
Nov 26, 2010 1.709 1.722 1.686 1.696 17,216 -0.01(-0.75%)
Nov 24, 2010 1.725 1.709 1.709 1.709 155,664 -0.01(-0.56%)
Nov 23, 2010 1.706 1.728 1.706 1.718 73,480 -0.02(-0.92%)
Nov 22, 2010 1.734 1.808 1.725 1.734 175,927 +0.00(+0.00%)
Nov 19, 2010 1.728 1.734 1.677 1.734 84,234 -0.01(-0.55%)
Nov 18, 2010 1.779 1.808 1.706 1.744 85,925 -0.01(-0.55%)
Nov 17, 2010 1.725 1.773 1.725 1.754 87,162 +0.02(+1.29%)
Nov 16, 2010 1.715 1.757 1.629 1.731 261,943 -0.00(-0.18%)
Nov 15, 2010 1.728 1.757 1.677 1.734 176,027 +0.01(+0.37%)
Nov 12, 2010 1.757 1.773 1.677 1.728 177,210 -0.03(-1.81%)
Nov 11, 2010 1.782 1.821 1.760 1.760 78,993 -0.03(-1.78%)
Nov 10, 2010 1.785 1.801 1.750 1.792 125,386 +0.02(+1.26%)
Nov 09, 2010 1.757 1.846 1.757 1.770 177,198 +0.01(+0.36%)
Nov 08, 2010 1.731 1.804 1.693 1.763 179,834 +0.04(+2.03%)
Nov 05, 2010 1.757 1.763 1.718 1.728 130,978 -0.01(-0.73%)
Nov 04, 2010 1.690 1.750 1.686 1.741 398,453 +0.05(+3.02%)
Nov 03, 2010 1.677 1.690 1.670 1.690 180,341 +0.00(+0.19%)
Nov 02, 2010 1.693 1.693 1.667 1.686 112,143 +0.00(+0.19%)
Nov 01, 2010 1.690 1.690 1.664 1.683 94,535 -0.01(-0.57%)
Oct 29, 2010 1.696 1.712 1.683 1.693 138,013 +0.01(+0.38%)
Oct 28, 2010 1.677 1.731 1.645 1.686 191,697 +0.01(+0.38%)
Oct 27, 2010 1.686 1.706 1.645 1.680 188,438 -0.01(-0.38%)
Oct 25, 2010 1.699 1.702 1.645 1.686 98,987 +0.00(+0.00%)
Oct 22, 2010 1.718 1.718 1.677 1.686 71,082 -0.02(-1.31%)
Oct 21, 2010 1.680 1.715 1.642 1.709 153,025 +0.04(+2.10%)
Oct 20, 2010 1.706 1.750 1.667 1.674 158,078 -0.04(-2.42%)
Oct 19, 2010 1.725 1.741 1.696 1.715 119,359 -0.03(-1.47%)
Oct 18, 2010 1.715 1.741 1.686 1.741 174,289 +0.02(+1.30%)
Oct 15, 2010 1.760 1.766 1.702 1.718 68,828 -0.04(-2.36%)
Oct 14, 2010 1.770 1.776 1.728 1.760 51,627 -0.02(-1.08%)
Oct 13, 2010 1.750 1.808 1.738 1.779 323,586 +0.05(+2.96%)
Oct 12, 2010 1.686 1.738 1.613 1.728 379,800 +0.03(+1.88%)
Oct 11, 2010 1.747 1.773 1.686 1.696 131,823 -0.04(-2.03%)
Oct 08, 2010 1.731 1.738 1.623 1.731 359,910 +0.10(+5.86%)
Oct 07, 2010 1.642 1.648 1.607 1.635 227,805 -0.01(-0.78%)
Oct 06, 2010 1.651 1.651 1.610 1.648 253,834 -0.01(-0.77%)
Oct 05, 2010 1.623 1.683 1.603 1.661 291,902 +0.03(+1.96%)
Oct 04, 2010 1.587 1.629 1.562 1.629 243,437 +0.03(+1.80%)
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.