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 1.167 1.186 1.151 1.151 44,366 -0.03(-2.43%)
Oct 28, 2011 1.132 1.189 1.122 1.180 150,604 +0.04(+3.64%)
Oct 27, 2011 1.161 1.186 1.132 1.138 217,177 +0.00(+0.00%)
Oct 26, 2011 1.148 1.148 1.119 1.138 156,065 -0.01(-1.11%)
Oct 25, 2011 1.138 1.173 1.116 1.151 159,822 +0.01(+0.56%)
Oct 24, 2011 1.120 1.157 1.120 1.145 154,506 +0.03(+2.28%)
Oct 21, 2011 1.071 1.125 1.071 1.119 121,334 +0.05(+4.78%)
Oct 20, 2011 1.062 1.078 1.055 1.068 137,095 -0.00(-0.30%)
Oct 19, 2011 1.058 1.071 1.052 1.071 83,783 +0.01(+0.60%)
Oct 18, 2011 1.046 1.078 1.039 1.065 261,390 +0.02(+1.83%)
Oct 17, 2011 1.043 1.055 1.039 1.046 154,625 +0.01(+0.61%)
Oct 14, 2011 1.068 1.084 1.039 1.039 185,272 -0.03(-2.69%)
Oct 13, 2011 1.043 1.071 1.043 1.068 142,411 +0.02(+1.52%)
Oct 12, 2011 1.049 1.068 1.036 1.052 164,543 -0.01(-0.60%)
Oct 11, 2011 1.033 1.068 1.020 1.058 151,576 +0.02(+1.53%)
Oct 10, 2011 1.036 1.049 1.017 1.043 291,595 +0.02(+1.55%)
Oct 07, 2011 1.055 1.074 1.023 1.027 265,941 -0.04(-3.59%)
Oct 06, 2011 1.049 1.078 1.049 1.065 140,379 +0.00(+0.30%)
Oct 05, 2011 1.087 1.090 1.036 1.062 281,646 -0.03(-2.63%)
Oct 04, 2011 1.119 1.123 1.055 1.090 459,861 -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.