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 (%)
Jan 31, 2011 1.958 2.003 1.921 1.990 81,262 +0.03(+1.68%)
Jan 28, 2011 2.033 2.033 1.954 1.958 138,657 -0.07(-3.40%)
Jan 27, 2011 2.020 2.036 2.007 2.026 116,705 +0.00(+0.16%)
Jan 26, 2011 1.902 2.053 1.872 2.023 305,846 +0.11(+6.02%)
Jan 25, 2011 1.859 1.915 1.849 1.908 138,115 +0.03(+1.57%)
Jan 24, 2011 1.859 1.908 1.856 1.879 95,870 +0.01(+0.53%)
Jan 21, 2011 1.925 1.925 1.869 1.869 84,102 -0.06(-2.90%)
Jan 20, 2011 1.951 1.951 1.908 1.925 65,506 -0.04(-1.84%)
Jan 19, 2011 1.954 1.961 1.938 1.961 82,084 -0.00(-0.17%)
Jan 18, 2011 1.954 1.974 1.948 1.964 126,131 -0.00(-0.16%)
Jan 14, 2011 1.941 1.971 1.905 1.967 91,151 +0.02(+1.00%)
Jan 13, 2011 1.954 1.981 1.921 1.948 134,556 +0.00(+0.00%)
Jan 12, 2011 1.895 1.958 1.895 1.948 64,455 +0.06(+2.95%)
Jan 11, 2011 1.895 1.912 1.879 1.892 45,709 -0.01(-0.35%)
Jan 10, 2011 1.908 1.921 1.875 1.898 78,942 -0.03(-1.53%)
Jan 07, 2011 1.918 1.935 1.866 1.928 110,247 +0.02(+1.03%)
Jan 06, 2011 1.905 1.935 1.898 1.908 65,216 +0.00(+0.17%)
Jan 05, 2011 1.866 1.912 1.856 1.905 89,802 +0.03(+1.58%)
Jan 04, 2011 1.921 1.921 1.875 1.875 79,542 -0.04(-1.89%)
Jan 03, 2011 1.981 1.981 1.889 1.912 241,771 -0.05(-2.35%)
Dec 31, 2010 1.935 1.981 1.922 1.958 57,264 +0.03(+1.36%)
Dec 30, 2010 1.984 1.996 1.931 1.931 148,372 -0.04(-2.00%)
Dec 29, 2010 1.948 1.985 1.938 1.971 72,953 +0.02(+0.84%)
Dec 28, 2010 1.971 1.987 1.918 1.954 228,542 -0.01(-0.67%)
Dec 27, 2010 1.892 1.971 1.889 1.967 144,286 +0.06(+3.28%)
Dec 23, 2010 1.889 1.928 1.889 1.905 199,672 +0.01(+0.52%)
Dec 22, 2010 1.843 1.921 1.839 1.895 398,267 +0.06(+3.04%)
Dec 21, 2010 1.833 1.852 1.822 1.839 149,036 +0.02(+1.27%)
Dec 20, 2010 1.813 1.872 1.744 1.816 309,968 +0.01(+0.55%)
Dec 17, 2010 1.714 1.806 1.698 1.806 489,071 +0.10(+5.77%)
Dec 16, 2010 1.731 1.737 1.695 1.708 86,118 -0.02(-1.14%)
Dec 15, 2010 1.705 1.737 1.705 1.728 256,559 +0.01(+0.57%)
Dec 14, 2010 1.721 1.770 1.708 1.718 130,196 -0.02(-1.32%)
Dec 13, 2010 1.783 1.783 1.708 1.741 294,011 -0.05(-2.57%)
Dec 10, 2010 1.829 1.833 1.751 1.787 242,410 -0.05(-2.68%)
Dec 09, 2010 1.803 1.935 1.790 1.836 235,155 +0.04(+2.38%)
Dec 08, 2010 1.751 1.793 1.731 1.793 261,214 +0.05(+3.02%)
Dec 07, 2010 1.747 1.760 1.724 1.741 138,398 +0.00(+0.00%)
Dec 06, 2010 1.741 1.767 1.734 1.741 109,233 -0.01(-0.56%)
Dec 03, 2010 1.764 1.764 1.744 1.751 101,655 -0.02(-1.11%)
Dec 02, 2010 1.708 1.770 1.708 1.770 149,243 +0.03(+1.89%)
Dec 01, 2010 1.760 1.760 1.718 1.737 150,906 +0.00(+0.19%)
Nov 30, 2010 1.754 1.770 1.659 1.734 189,000 -0.03(-1.68%)
Nov 29, 2010 1.744 1.774 1.737 1.764 65,603 +0.02(+1.13%)
Nov 26, 2010 1.757 1.770 1.734 1.744 16,742 -0.01(-0.75%)
Nov 24, 2010 1.774 1.757 1.757 1.757 151,381 -0.01(-0.56%)
Nov 23, 2010 1.754 1.777 1.754 1.767 71,458 -0.02(-0.92%)
Nov 22, 2010 1.783 1.859 1.774 1.783 171,086 +0.00(+0.00%)
Nov 19, 2010 1.777 1.783 1.724 1.783 81,916 -0.01(-0.55%)
Nov 18, 2010 1.829 1.859 1.754 1.793 83,560 -0.01(-0.55%)
Nov 17, 2010 1.774 1.823 1.774 1.803 84,763 +0.02(+1.29%)
Nov 16, 2010 1.764 1.806 1.675 1.780 254,735 -0.00(-0.18%)
Nov 15, 2010 1.777 1.806 1.724 1.783 171,183 +0.01(+0.37%)
Nov 12, 2010 1.806 1.823 1.724 1.777 172,334 -0.03(-1.81%)
Nov 11, 2010 1.833 1.872 1.810 1.810 76,820 -0.03(-1.78%)
Nov 10, 2010 1.836 1.852 1.800 1.843 121,936 +0.02(+1.26%)
Nov 09, 2010 1.806 1.898 1.806 1.820 172,322 +0.01(+0.36%)
Nov 08, 2010 1.780 1.855 1.741 1.813 174,885 +0.04(+2.03%)
Nov 05, 2010 1.806 1.813 1.767 1.777 127,373 -0.01(-0.73%)
Nov 04, 2010 1.737 1.800 1.734 1.790 387,489 +0.05(+3.02%)
Nov 03, 2010 1.724 1.737 1.718 1.737 175,379 +0.00(+0.19%)
Nov 02, 2010 1.741 1.741 1.714 1.734 109,057 +0.00(+0.19%)
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.