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 (%)
Feb 28, 2011 2.136 2.388 2.136 2.270 391,597 +0.13(+6.27%)
Feb 25, 2011 1.993 2.190 1.993 2.136 529,931 +0.15(+7.54%)
Feb 24, 2011 1.977 2.050 1.935 1.986 322,800 +0.01(+0.48%)
Feb 23, 2011 1.977 2.015 1.945 1.977 112,605 -0.01(-0.64%)
Feb 22, 2011 2.072 2.076 1.986 1.989 121,290 -0.09(-4.29%)
Feb 18, 2011 2.104 2.111 2.050 2.079 127,099 -0.04(-1.66%)
Feb 17, 2011 2.107 2.123 2.095 2.114 106,786 +0.00(+0.15%)
Feb 16, 2011 2.098 2.117 2.082 2.111 73,831 +0.02(+0.91%)
Feb 15, 2011 2.104 2.107 2.063 2.091 59,914 -0.02(-0.76%)
Feb 14, 2011 2.114 2.120 2.056 2.107 87,456 -0.02(-0.75%)
Feb 11, 2011 2.130 2.139 2.088 2.123 72,786 -0.02(-1.04%)
Feb 10, 2011 2.127 2.152 2.088 2.146 77,839 -0.00(-0.15%)
Feb 09, 2011 2.136 2.149 2.069 2.149 182,976 +0.01(+0.60%)
Feb 08, 2011 2.005 2.146 1.996 2.136 484,467 +0.14(+6.86%)
Feb 07, 2011 1.913 2.040 1.913 1.999 221,716 +0.09(+4.50%)
Feb 04, 2011 1.938 1.938 1.913 1.913 88,481 -0.03(-1.64%)
Feb 03, 2011 1.942 1.977 1.935 1.945 78,222 +0.01(+0.49%)
Feb 02, 2011 1.954 1.964 1.833 1.935 99,729 -0.02(-1.19%)
Feb 01, 2011 1.929 1.977 1.903 1.959 114,054 +0.03(+1.37%)
Jan 31, 2011 1.900 1.945 1.865 1.932 83,714 +0.03(+1.68%)
Jan 28, 2011 1.974 1.974 1.897 1.900 142,841 -0.07(-3.40%)
Jan 27, 2011 1.961 1.977 1.948 1.967 120,226 +0.00(+0.16%)
Jan 26, 2011 1.846 1.993 1.817 1.964 315,075 +0.11(+6.02%)
Jan 25, 2011 1.805 1.859 1.795 1.852 142,283 +0.03(+1.57%)
Jan 24, 2011 1.805 1.852 1.801 1.824 98,763 +0.01(+0.53%)
Jan 21, 2011 1.868 1.868 1.814 1.814 86,640 -0.05(-2.90%)
Jan 20, 2011 1.894 1.894 1.852 1.868 67,482 -0.04(-1.84%)
Jan 19, 2011 1.897 1.903 1.881 1.903 84,561 -0.00(-0.17%)
Jan 18, 2011 1.897 1.916 1.891 1.907 129,937 -0.00(-0.16%)
Jan 14, 2011 1.884 1.913 1.849 1.910 93,901 +0.02(+1.00%)
Jan 13, 2011 1.897 1.923 1.865 1.891 138,616 +0.00(+0.00%)
Jan 12, 2011 1.840 1.900 1.840 1.891 66,400 +0.05(+2.95%)
Jan 11, 2011 1.840 1.856 1.824 1.836 47,088 -0.01(-0.35%)
Jan 10, 2011 1.852 1.865 1.820 1.843 81,324 -0.03(-1.53%)
Jan 07, 2011 1.862 1.878 1.811 1.871 113,574 +0.02(+1.03%)
Jan 06, 2011 1.849 1.878 1.843 1.852 67,184 +0.00(+0.17%)
Jan 05, 2011 1.811 1.856 1.801 1.849 92,512 +0.03(+1.58%)
Jan 04, 2011 1.865 1.865 1.820 1.820 81,942 -0.04(-1.89%)
Jan 03, 2011 1.923 1.923 1.833 1.856 249,066 -0.04(-2.35%)
Dec 31, 2010 1.878 1.923 1.865 1.900 58,992 +0.03(+1.36%)
Dec 30, 2010 1.926 1.938 1.875 1.875 152,850 -0.04(-2.00%)
Dec 29, 2010 1.891 1.927 1.881 1.913 75,154 +0.02(+0.84%)
Dec 28, 2010 1.913 1.929 1.862 1.897 235,438 -0.01(-0.67%)
Dec 27, 2010 1.836 1.913 1.833 1.910 148,640 +0.06(+3.28%)
Dec 23, 2010 1.833 1.871 1.833 1.849 205,697 +0.01(+0.52%)
Dec 22, 2010 1.789 1.865 1.785 1.840 410,285 +0.05(+3.04%)
Dec 21, 2010 1.779 1.798 1.768 1.785 153,533 +0.02(+1.27%)
Dec 20, 2010 1.760 1.817 1.693 1.763 319,322 +0.01(+0.55%)
Dec 17, 2010 1.664 1.754 1.648 1.754 503,829 +0.10(+5.77%)
Dec 16, 2010 1.680 1.687 1.645 1.658 88,717 -0.02(-1.14%)
Dec 15, 2010 1.655 1.687 1.655 1.677 264,301 +0.01(+0.57%)
Dec 14, 2010 1.671 1.718 1.658 1.667 134,124 -0.02(-1.32%)
Dec 13, 2010 1.731 1.731 1.658 1.690 302,883 -0.04(-2.57%)
Dec 10, 2010 1.776 1.779 1.700 1.734 249,725 -0.05(-2.68%)
Dec 09, 2010 1.750 1.878 1.738 1.782 242,251 +0.04(+2.38%)
Dec 08, 2010 1.699 1.741 1.680 1.741 269,096 +0.05(+3.02%)
Dec 07, 2010 1.696 1.709 1.674 1.690 142,574 +0.00(+0.00%)
Dec 06, 2010 1.690 1.715 1.683 1.690 112,529 -0.01(-0.56%)
Dec 03, 2010 1.712 1.712 1.693 1.699 104,722 -0.02(-1.11%)
Dec 02, 2010 1.658 1.718 1.658 1.718 153,747 +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.