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 (%)
Mar 31, 2011 1.795 1.833 1.792 1.814 74,460 +0.01(+0.71%)
Mar 30, 2011 1.808 1.824 1.789 1.801 164,844 -0.00(-0.18%)
Mar 29, 2011 1.814 1.817 1.789 1.805 88,649 -0.01(-0.35%)
Mar 28, 2011 1.801 1.817 1.789 1.811 84,895 +0.01(+0.35%)
Mar 25, 2011 1.837 1.837 1.789 1.805 125,881 -0.03(-1.74%)
Mar 24, 2011 1.848 1.849 1.814 1.837 72,259 -0.00(-0.17%)
Mar 23, 2011 1.833 1.891 1.821 1.840 131,670 +0.01(+0.35%)
Mar 22, 2011 1.846 1.878 1.824 1.833 69,072 +0.00(+0.00%)
Mar 21, 2011 1.862 1.878 1.824 1.833 159,337 +0.04(+2.14%)
Mar 18, 2011 1.833 1.842 1.779 1.795 507,428 -0.00(-0.18%)
Mar 17, 2011 1.814 1.833 1.760 1.798 272,363 +0.01(+0.72%)
Mar 16, 2011 1.821 1.859 1.782 1.785 215,050 -0.03(-1.76%)
Mar 15, 2011 1.814 1.843 1.811 1.817 267,835 -0.03(-1.39%)
Mar 14, 2011 1.872 1.904 1.824 1.843 121,169 -0.04(-2.20%)
Mar 11, 2011 1.811 1.910 1.811 1.884 222,679 +0.03(+1.72%)
Mar 10, 2011 1.872 1.872 1.811 1.853 296,357 -0.03(-1.36%)
Mar 09, 2011 1.977 1.977 1.869 1.878 360,176 -0.09(-4.70%)
Mar 08, 2011 1.996 1.996 1.926 1.971 435,184 -0.02(-0.96%)
Mar 07, 2011 2.083 2.083 1.923 1.990 294,094 -0.09(-4.45%)
Mar 04, 2011 2.188 2.188 1.920 2.083 720,753 -0.11(-5.09%)
Mar 03, 2011 2.140 2.245 2.054 2.194 383,735 +0.06(+3.00%)
Mar 02, 2011 2.217 2.396 2.095 2.130 911,217 -0.09(-3.89%)
Mar 01, 2011 2.293 2.341 2.197 2.217 201,534 -0.06(-2.53%)
Feb 28, 2011 2.140 2.392 2.140 2.274 390,883 +0.13(+6.27%)
Feb 25, 2011 1.996 2.194 1.996 2.140 528,965 +0.15(+7.54%)
Feb 24, 2011 1.980 2.054 1.939 1.990 322,212 +0.01(+0.48%)
Feb 23, 2011 1.980 2.019 1.948 1.980 112,399 -0.01(-0.64%)
Feb 22, 2011 2.076 2.079 1.990 1.993 121,069 -0.09(-4.29%)
Feb 18, 2011 2.108 2.114 2.054 2.083 126,867 -0.04(-1.66%)
Feb 17, 2011 2.111 2.127 2.098 2.118 106,592 +0.00(+0.15%)
Feb 16, 2011 2.102 2.121 2.086 2.114 73,696 +0.02(+0.91%)
Feb 15, 2011 2.108 2.111 2.067 2.095 59,805 -0.02(-0.76%)
Feb 14, 2011 2.118 2.124 2.060 2.111 87,296 -0.02(-0.75%)
Feb 11, 2011 2.134 2.143 2.092 2.127 72,653 -0.02(-1.04%)
Feb 10, 2011 2.130 2.156 2.092 2.150 77,697 -0.00(-0.15%)
Feb 09, 2011 2.140 2.153 2.073 2.153 182,642 +0.01(+0.60%)
Feb 08, 2011 2.009 2.150 1.999 2.140 483,584 +0.14(+6.86%)
Feb 07, 2011 1.916 2.044 1.916 2.003 221,311 +0.09(+4.50%)
Feb 04, 2011 1.942 1.942 1.916 1.916 88,320 -0.03(-1.64%)
Feb 03, 2011 1.945 1.980 1.939 1.948 78,079 +0.01(+0.49%)
Feb 02, 2011 1.958 1.968 1.837 1.939 99,547 -0.02(-1.19%)
Feb 01, 2011 1.932 1.980 1.907 1.962 113,846 +0.03(+1.37%)
Jan 31, 2011 1.904 1.948 1.869 1.936 83,561 +0.03(+1.68%)
Jan 28, 2011 1.977 1.977 1.900 1.904 142,580 -0.07(-3.40%)
Jan 27, 2011 1.964 1.980 1.952 1.971 120,007 +0.00(+0.16%)
Jan 26, 2011 1.849 1.996 1.821 1.968 314,500 +0.11(+6.02%)
Jan 25, 2011 1.808 1.862 1.798 1.856 142,023 +0.03(+1.57%)
Jan 24, 2011 1.808 1.856 1.805 1.827 98,583 +0.01(+0.53%)
Jan 21, 2011 1.872 1.872 1.817 1.817 86,482 -0.05(-2.90%)
Jan 20, 2011 1.897 1.897 1.856 1.872 67,359 -0.04(-1.84%)
Jan 19, 2011 1.900 1.907 1.884 1.907 84,407 -0.00(-0.17%)
Jan 18, 2011 1.900 1.920 1.894 1.910 129,700 -0.00(-0.16%)
Jan 14, 2011 1.888 1.916 1.853 1.913 93,730 +0.02(+1.00%)
Jan 13, 2011 1.900 1.926 1.869 1.894 138,363 +0.00(+0.00%)
Jan 12, 2011 1.843 1.904 1.843 1.894 66,279 +0.05(+2.95%)
Jan 11, 2011 1.843 1.859 1.827 1.840 47,003 -0.01(-0.35%)
Jan 10, 2011 1.856 1.869 1.824 1.846 81,176 -0.03(-1.53%)
Jan 07, 2011 1.865 1.881 1.814 1.875 113,367 +0.02(+1.03%)
Jan 06, 2011 1.853 1.881 1.846 1.856 67,062 +0.00(+0.17%)
Jan 05, 2011 1.814 1.859 1.805 1.853 92,343 +0.03(+1.58%)
Jan 04, 2011 1.868 1.868 1.824 1.824 81,792 -0.04(-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.