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 (%)
Oct 31, 2011 1.169 1.188 1.153 1.153 44,285 -0.03(-2.43%)
Oct 28, 2011 1.134 1.191 1.124 1.182 150,329 +0.04(+3.64%)
Oct 27, 2011 1.163 1.189 1.134 1.140 216,781 +0.00(+0.00%)
Oct 26, 2011 1.150 1.150 1.121 1.140 155,780 -0.01(-1.11%)
Oct 25, 2011 1.140 1.175 1.118 1.153 159,531 +0.01(+0.56%)
Oct 24, 2011 1.122 1.159 1.122 1.147 154,224 +0.03(+2.28%)
Oct 21, 2011 1.073 1.127 1.073 1.121 121,112 +0.05(+4.78%)
Oct 20, 2011 1.064 1.080 1.057 1.070 136,845 -0.00(-0.30%)
Oct 19, 2011 1.060 1.073 1.054 1.073 83,630 +0.01(+0.60%)
Oct 18, 2011 1.048 1.080 1.041 1.067 260,913 +0.02(+1.83%)
Oct 17, 2011 1.044 1.057 1.041 1.048 154,343 +0.01(+0.61%)
Oct 14, 2011 1.070 1.086 1.041 1.041 184,934 -0.03(-2.69%)
Oct 13, 2011 1.044 1.073 1.044 1.070 142,152 +0.02(+1.52%)
Oct 12, 2011 1.051 1.070 1.038 1.054 164,243 -0.01(-0.60%)
Oct 11, 2011 1.035 1.070 1.022 1.060 151,300 +0.02(+1.53%)
Oct 10, 2011 1.038 1.051 1.019 1.044 291,063 +0.02(+1.55%)
Oct 07, 2011 1.057 1.076 1.025 1.028 265,456 -0.04(-3.59%)
Oct 06, 2011 1.051 1.080 1.051 1.067 140,123 +0.00(+0.30%)
Oct 05, 2011 1.089 1.092 1.038 1.064 281,132 -0.03(-2.63%)
Oct 04, 2011 1.121 1.125 1.057 1.092 459,022 -0.03(-2.56%)
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.