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

Arbor Realty Trust (NY: ABR )

13.44 +0.02 (+0.15%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 7, 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 (%)
Feb 28, 2011 2.205 2.465 2.205 2.343 379,434 +0.14(+6.27%)
Feb 25, 2011 2.057 2.261 2.057 2.205 513,471 +0.15(+7.54%)
Feb 24, 2011 2.040 2.116 1.997 2.050 312,773 +0.01(+0.48%)
Feb 23, 2011 2.040 2.080 2.007 2.040 109,107 -0.01(-0.64%)
Feb 22, 2011 2.139 2.142 2.050 2.053 117,522 -0.09(-4.29%)
Feb 18, 2011 2.172 2.178 2.116 2.145 123,151 -0.04(-1.66%)
Feb 17, 2011 2.175 2.191 2.162 2.182 103,469 +0.00(+0.15%)
Feb 16, 2011 2.165 2.185 2.149 2.178 71,537 +0.02(+0.91%)
Feb 15, 2011 2.172 2.175 2.129 2.159 58,053 -0.02(-0.76%)
Feb 14, 2011 2.182 2.188 2.122 2.175 84,739 -0.02(-0.75%)
Feb 11, 2011 2.198 2.208 2.155 2.191 70,525 -0.02(-1.04%)
Feb 10, 2011 2.195 2.221 2.155 2.214 75,421 -0.00(-0.15%)
Feb 09, 2011 2.205 2.218 2.135 2.218 177,293 +0.01(+0.60%)
Feb 08, 2011 2.070 2.214 2.060 2.205 469,419 +0.14(+6.86%)
Feb 07, 2011 1.974 2.106 1.974 2.063 214,829 +0.09(+4.50%)
Feb 04, 2011 2.001 2.001 1.974 1.974 85,733 -0.03(-1.64%)
Feb 03, 2011 2.004 2.040 1.997 2.007 75,792 +0.01(+0.49%)
Feb 02, 2011 2.017 2.027 1.892 1.997 96,631 -0.02(-1.19%)
Feb 01, 2011 1.991 2.040 1.964 2.021 110,511 +0.03(+1.37%)
Jan 31, 2011 1.961 2.007 1.925 1.994 81,114 +0.03(+1.68%)
Jan 28, 2011 2.037 2.037 1.958 1.961 138,404 -0.07(-3.40%)
Jan 27, 2011 2.024 2.040 2.010 2.030 116,492 +0.00(+0.16%)
Jan 26, 2011 1.905 2.057 1.876 2.027 305,288 +0.12(+6.02%)
Jan 25, 2011 1.862 1.918 1.853 1.912 137,863 +0.03(+1.57%)
Jan 24, 2011 1.862 1.912 1.859 1.882 95,695 +0.01(+0.53%)
Jan 21, 2011 1.928 1.928 1.872 1.872 83,949 -0.06(-2.90%)
Jan 20, 2011 1.955 1.955 1.912 1.928 65,386 -0.04(-1.84%)
Jan 19, 2011 1.958 1.964 1.941 1.964 81,934 -0.00(-0.17%)
Jan 18, 2011 1.958 1.978 1.951 1.968 125,901 -0.00(-0.16%)
Jan 14, 2011 1.945 1.974 1.908 1.971 90,985 +0.02(+1.00%)
Jan 13, 2011 1.958 1.984 1.925 1.951 134,310 +0.00(+0.00%)
Jan 12, 2011 1.899 1.961 1.899 1.951 64,338 +0.06(+2.95%)
Jan 11, 2011 1.899 1.915 1.882 1.895 45,626 -0.01(-0.35%)
Jan 10, 2011 1.912 1.925 1.879 1.902 78,798 -0.03(-1.53%)
Jan 07, 2011 1.922 1.938 1.869 1.931 110,046 +0.02(+1.03%)
Jan 06, 2011 1.908 1.938 1.902 1.912 65,097 +0.00(+0.17%)
Jan 05, 2011 1.869 1.915 1.859 1.908 89,638 +0.03(+1.58%)
Jan 04, 2011 1.924 1.924 1.879 1.879 79,396 -0.04(-1.89%)
Jan 03, 2011 1.984 1.984 1.892 1.915 241,330 -0.05(-2.35%)
Dec 31, 2010 1.938 1.984 1.925 1.961 57,159 +0.03(+1.36%)
Dec 30, 2010 1.987 2.000 1.935 1.935 148,102 -0.04(-2.00%)
Dec 29, 2010 1.951 1.989 1.941 1.974 72,820 +0.02(+0.84%)
Dec 28, 2010 1.974 1.991 1.922 1.958 228,125 -0.01(-0.67%)
Dec 27, 2010 1.895 1.974 1.892 1.971 144,023 +0.06(+3.28%)
Dec 23, 2010 1.892 1.931 1.892 1.908 199,308 +0.01(+0.52%)
Dec 22, 2010 1.846 1.925 1.843 1.899 397,541 +0.06(+3.04%)
Dec 21, 2010 1.836 1.856 1.825 1.843 148,764 +0.02(+1.27%)
Dec 20, 2010 1.816 1.876 1.747 1.820 309,403 +0.01(+0.55%)
Dec 17, 2010 1.718 1.810 1.701 1.810 488,179 +0.10(+5.77%)
Dec 16, 2010 1.734 1.741 1.698 1.711 85,961 -0.02(-1.14%)
Dec 15, 2010 1.708 1.741 1.708 1.731 256,091 +0.01(+0.57%)
Dec 14, 2010 1.724 1.774 1.711 1.721 129,958 -0.02(-1.32%)
Dec 13, 2010 1.787 1.787 1.711 1.744 293,475 -0.05(-2.57%)
Dec 10, 2010 1.833 1.836 1.754 1.790 241,968 -0.05(-2.68%)
Dec 09, 2010 1.806 1.938 1.793 1.839 234,726 +0.04(+2.38%)
Dec 08, 2010 1.754 1.797 1.734 1.797 260,738 +0.05(+3.02%)
Dec 07, 2010 1.751 1.764 1.727 1.744 138,146 +0.00(+0.00%)
Dec 06, 2010 1.744 1.770 1.737 1.744 109,034 -0.01(-0.56%)
Dec 03, 2010 1.767 1.767 1.747 1.754 101,470 -0.02(-1.11%)
Dec 02, 2010 1.711 1.774 1.711 1.774 148,971 +0.03(+1.89%)
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.