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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 1.757 1.757 1.714 1.728 112,728 -0.03(-1.87%)
Apr 28, 2011 1.744 1.774 1.734 1.760 57,087 +0.01(+0.56%)
Apr 27, 2011 1.747 1.764 1.744 1.751 41,654 -0.00(-0.19%)
Apr 26, 2011 1.665 1.774 1.665 1.754 148,369 +0.09(+5.33%)
Apr 25, 2011 1.665 1.678 1.652 1.665 267,133 -0.02(-0.98%)
Apr 21, 2011 1.698 1.698 1.668 1.682 134,056 -0.01(-0.39%)
Apr 20, 2011 1.724 1.726 1.665 1.688 234,052 -0.01(-0.58%)
Apr 19, 2011 1.705 1.718 1.682 1.698 175,424 -0.01(-0.58%)
Apr 18, 2011 1.734 1.741 1.691 1.708 204,038 -0.04(-2.26%)
Apr 15, 2011 1.747 1.751 1.737 1.747 31,512 +0.00(+0.00%)
Apr 14, 2011 1.741 1.747 1.731 1.747 79,386 -0.00(-0.19%)
Apr 13, 2011 1.747 1.760 1.744 1.751 161,303 +0.00(+0.00%)
Apr 12, 2011 1.780 1.793 1.751 1.751 209,187 -0.04(-2.38%)
Apr 11, 2011 1.800 1.813 1.783 1.793 152,550 -0.00(-0.18%)
Apr 08, 2011 1.839 1.856 1.793 1.797 100,120 -0.04(-2.32%)
Apr 07, 2011 1.787 1.839 1.787 1.839 97,581 +0.04(+2.38%)
Apr 06, 2011 1.829 1.839 1.797 1.797 115,819 -0.03(-1.80%)
Apr 05, 2011 1.869 1.875 1.829 1.829 100,270 -0.04(-2.11%)
Apr 04, 2011 1.836 1.869 1.800 1.869 270,878 +0.04(+2.34%)
Apr 01, 2011 1.872 1.875 1.816 1.826 235,785 -0.04(-2.11%)
Mar 31, 2011 1.846 1.885 1.843 1.866 72,411 +0.01(+0.71%)
Mar 30, 2011 1.859 1.875 1.839 1.852 160,308 -0.00(-0.18%)
Mar 29, 2011 1.866 1.869 1.839 1.856 86,209 -0.01(-0.35%)
Mar 28, 2011 1.852 1.869 1.839 1.862 82,559 +0.01(+0.35%)
Mar 25, 2011 1.889 1.889 1.839 1.856 122,417 -0.03(-1.74%)
Mar 24, 2011 1.901 1.902 1.866 1.889 70,271 -0.00(-0.17%)
Mar 23, 2011 1.885 1.944 1.872 1.892 128,046 +0.01(+0.35%)
Mar 22, 2011 1.898 1.931 1.875 1.885 67,171 +0.00(+0.00%)
Mar 21, 2011 1.915 1.931 1.875 1.885 154,952 +0.04(+2.14%)
Mar 18, 2011 1.885 1.894 1.829 1.846 493,465 -0.00(-0.18%)
Mar 17, 2011 1.866 1.885 1.810 1.849 264,868 +0.01(+0.72%)
Mar 16, 2011 1.872 1.912 1.833 1.836 209,132 -0.03(-1.76%)
Mar 15, 2011 1.866 1.895 1.862 1.869 260,465 -0.03(-1.39%)
Mar 14, 2011 1.925 1.958 1.875 1.895 117,834 -0.04(-2.20%)
Mar 11, 2011 1.862 1.964 1.862 1.938 216,552 +0.03(+1.72%)
Mar 10, 2011 1.925 1.925 1.862 1.905 288,202 -0.03(-1.36%)
Mar 09, 2011 2.033 2.033 1.921 1.931 350,265 -0.10(-4.70%)
Mar 08, 2011 2.053 2.053 1.981 2.026 423,209 -0.02(-0.96%)
Mar 07, 2011 2.141 2.141 1.977 2.046 286,001 -0.10(-4.45%)
Mar 04, 2011 2.250 2.250 1.974 2.141 700,919 -0.11(-5.09%)
Mar 03, 2011 2.201 2.309 2.112 2.256 373,176 +0.07(+3.00%)
Mar 02, 2011 2.279 2.463 2.155 2.191 886,142 -0.09(-3.89%)
Mar 01, 2011 2.358 2.407 2.260 2.279 195,988 -0.06(-2.53%)
Feb 28, 2011 2.201 2.460 2.201 2.339 380,127 +0.14(+6.27%)
Feb 25, 2011 2.053 2.256 2.053 2.201 514,409 +0.15(+7.54%)
Feb 24, 2011 2.036 2.112 1.994 2.046 313,345 +0.01(+0.48%)
Feb 23, 2011 2.036 2.076 2.003 2.036 109,306 -0.01(-0.64%)
Feb 22, 2011 2.135 2.138 2.046 2.049 117,737 -0.09(-4.29%)
Feb 18, 2011 2.168 2.174 2.112 2.141 123,376 -0.04(-1.66%)
Feb 17, 2011 2.171 2.187 2.158 2.178 103,658 +0.00(+0.15%)
Feb 16, 2011 2.161 2.181 2.145 2.174 71,668 +0.02(+0.91%)
Feb 15, 2011 2.168 2.171 2.125 2.155 58,159 -0.02(-0.76%)
Feb 14, 2011 2.178 2.184 2.118 2.171 84,894 -0.02(-0.75%)
Feb 11, 2011 2.194 2.204 2.151 2.187 70,654 -0.02(-1.04%)
Feb 10, 2011 2.191 2.217 2.151 2.210 75,559 -0.00(-0.15%)
Feb 09, 2011 2.201 2.214 2.132 2.214 177,616 +0.01(+0.60%)
Feb 08, 2011 2.066 2.210 2.056 2.201 470,276 +0.14(+6.86%)
Feb 07, 2011 1.971 2.102 1.971 2.059 215,221 +0.09(+4.50%)
Feb 04, 2011 1.997 1.997 1.971 1.971 85,890 -0.03(-1.64%)
Feb 03, 2011 2.000 2.036 1.994 2.003 75,931 +0.01(+0.49%)
Feb 02, 2011 2.013 2.023 1.889 1.994 96,808 -0.02(-1.19%)
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.