Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 1.760 1.760 1.718 1.731 112,523 -0.03(-1.87%)
Apr 28, 2011 1.747 1.777 1.737 1.764 56,983 +0.01(+0.56%)
Apr 27, 2011 1.751 1.767 1.747 1.754 41,578 -0.00(-0.19%)
Apr 26, 2011 1.668 1.777 1.668 1.757 148,099 +0.09(+5.33%)
Apr 25, 2011 1.668 1.681 1.655 1.668 266,646 -0.02(-0.98%)
Apr 21, 2011 1.701 1.701 1.672 1.685 133,812 -0.01(-0.39%)
Apr 20, 2011 1.727 1.729 1.668 1.691 233,626 -0.01(-0.58%)
Apr 19, 2011 1.708 1.721 1.685 1.701 175,104 -0.01(-0.58%)
Apr 18, 2011 1.737 1.744 1.695 1.711 203,666 -0.04(-2.26%)
Apr 15, 2011 1.751 1.754 1.741 1.751 31,454 +0.00(+0.00%)
Apr 14, 2011 1.744 1.751 1.734 1.751 79,241 -0.00(-0.19%)
Apr 13, 2011 1.751 1.764 1.747 1.754 161,009 +0.00(+0.00%)
Apr 12, 2011 1.783 1.797 1.754 1.754 208,805 -0.04(-2.38%)
Apr 11, 2011 1.803 1.816 1.787 1.797 152,272 -0.00(-0.18%)
Apr 08, 2011 1.843 1.859 1.797 1.800 99,938 -0.04(-2.32%)
Apr 07, 2011 1.790 1.843 1.790 1.843 97,403 +0.04(+2.38%)
Apr 06, 2011 1.833 1.843 1.800 1.800 115,608 -0.03(-1.80%)
Apr 05, 2011 1.872 1.879 1.833 1.833 100,087 -0.04(-2.11%)
Apr 04, 2011 1.839 1.872 1.803 1.872 270,384 +0.04(+2.34%)
Apr 01, 2011 1.876 1.879 1.820 1.829 235,355 -0.04(-2.11%)
Mar 31, 2011 1.849 1.889 1.846 1.869 72,279 +0.01(+0.71%)
Mar 30, 2011 1.862 1.879 1.843 1.856 160,015 -0.00(-0.18%)
Mar 29, 2011 1.869 1.872 1.843 1.859 86,052 -0.01(-0.35%)
Mar 28, 2011 1.856 1.872 1.843 1.866 82,408 +0.01(+0.35%)
Mar 25, 2011 1.892 1.892 1.843 1.859 122,193 -0.03(-1.74%)
Mar 24, 2011 1.904 1.905 1.869 1.892 70,142 -0.00(-0.17%)
Mar 23, 2011 1.889 1.948 1.876 1.895 127,813 +0.01(+0.35%)
Mar 22, 2011 1.902 1.935 1.879 1.889 67,049 +0.00(+0.00%)
Mar 21, 2011 1.918 1.935 1.879 1.889 154,669 +0.04(+2.14%)
Mar 18, 2011 1.889 1.898 1.833 1.849 492,565 -0.00(-0.18%)
Mar 17, 2011 1.869 1.889 1.813 1.853 264,385 +0.01(+0.72%)
Mar 16, 2011 1.876 1.915 1.836 1.839 208,751 -0.03(-1.76%)
Mar 15, 2011 1.869 1.899 1.866 1.872 259,990 -0.03(-1.39%)
Mar 14, 2011 1.928 1.961 1.879 1.899 117,619 -0.04(-2.20%)
Mar 11, 2011 1.866 1.968 1.866 1.941 216,157 +0.03(+1.72%)
Mar 10, 2011 1.928 1.928 1.866 1.908 287,676 -0.03(-1.36%)
Mar 09, 2011 2.037 2.037 1.925 1.935 349,626 -0.10(-4.70%)
Mar 08, 2011 2.057 2.057 1.984 2.030 422,437 -0.02(-0.96%)
Mar 07, 2011 2.145 2.145 1.981 2.050 285,479 -0.10(-4.45%)
Mar 04, 2011 2.254 2.254 1.978 2.145 699,641 -0.12(-5.09%)
Mar 03, 2011 2.205 2.313 2.116 2.261 372,495 +0.07(+3.00%)
Mar 02, 2011 2.284 2.468 2.159 2.195 884,526 -0.09(-3.89%)
Mar 01, 2011 2.363 2.412 2.264 2.284 195,631 -0.06(-2.53%)
Feb 28, 2011 2.205 2.465 2.205 2.343 379,434 +0.14(+6.27%)
Feb 25, 2011 2.057 2.261 2.057 2.205 513,471 +0.15(+7.54%)
Feb 24, 2011 2.040 2.116 1.997 2.050 312,773 +0.01(+0.48%)
Feb 23, 2011 2.040 2.080 2.007 2.040 109,107 -0.01(-0.64%)
Feb 22, 2011 2.139 2.142 2.050 2.053 117,522 -0.09(-4.29%)
Feb 18, 2011 2.172 2.178 2.116 2.145 123,151 -0.04(-1.66%)
Feb 17, 2011 2.175 2.191 2.162 2.182 103,469 +0.00(+0.15%)
Feb 16, 2011 2.165 2.185 2.149 2.178 71,537 +0.02(+0.91%)
Feb 15, 2011 2.172 2.175 2.129 2.159 58,053 -0.02(-0.76%)
Feb 14, 2011 2.182 2.188 2.122 2.175 84,739 -0.02(-0.75%)
Feb 11, 2011 2.198 2.208 2.155 2.191 70,525 -0.02(-1.04%)
Feb 10, 2011 2.195 2.221 2.155 2.214 75,421 -0.00(-0.15%)
Feb 09, 2011 2.205 2.218 2.135 2.218 177,293 +0.01(+0.60%)
Feb 08, 2011 2.070 2.214 2.060 2.205 469,419 +0.14(+6.86%)
Feb 07, 2011 1.974 2.106 1.974 2.063 214,829 +0.09(+4.50%)
Feb 04, 2011 2.001 2.001 1.974 1.974 85,733 -0.03(-1.64%)
Feb 03, 2011 2.004 2.040 1.997 2.007 75,792 +0.01(+0.49%)
Feb 02, 2011 2.017 2.027 1.892 1.997 96,631 -0.02(-1.19%)
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.