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

Arbor Realty Trust (NY: ABR )

15.70 +0.19 (+1.19%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 27, 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 (%)
May 24, 2011 1.557 1.670 1.544 1.634 140,102 +0.08(+4.96%)
May 23, 2011 1.570 1.589 1.548 1.557 75,655 -0.03(-2.03%)
May 20, 2011 1.612 1.612 1.577 1.589 75,347 -0.02(-1.40%)
May 19, 2011 1.602 1.625 1.593 1.612 67,288 +0.01(+0.60%)
May 18, 2011 1.609 1.638 1.586 1.602 250,808 +0.00(+0.20%)
May 17, 2011 1.625 1.634 1.596 1.599 229,017 -0.04(-2.36%)
May 16, 2011 1.644 1.657 1.622 1.638 108,635 -0.01(-0.59%)
May 13, 2011 1.731 1.734 1.612 1.647 222,971 -0.09(-5.01%)
May 12, 2011 1.741 1.763 1.724 1.734 234,347 -0.01(-0.37%)
May 11, 2011 1.737 1.757 1.728 1.741 112,228 +0.01(+0.37%)
May 10, 2011 1.683 1.747 1.683 1.734 170,708 +0.05(+3.06%)
May 09, 2011 1.657 1.702 1.657 1.683 257,068 +0.04(+2.15%)
May 06, 2011 1.657 1.679 1.635 1.647 338,044 +0.03(+1.99%)
May 05, 2011 1.625 1.651 1.605 1.615 314,817 -0.02(-0.99%)
May 04, 2011 1.625 1.654 1.625 1.631 208,556 +0.01(+0.40%)
May 03, 2011 1.651 1.654 1.586 1.625 330,000 -0.03(-1.75%)
May 02, 2011 1.654 1.657 1.651 1.654 95,547 -0.04(-2.28%)
Apr 29, 2011 1.721 1.721 1.679 1.692 115,078 -0.03(-1.87%)
Apr 28, 2011 1.708 1.737 1.699 1.724 58,277 +0.01(+0.56%)
Apr 27, 2011 1.712 1.728 1.708 1.715 42,522 -0.00(-0.19%)
Apr 26, 2011 1.631 1.737 1.631 1.718 151,462 +0.09(+5.33%)
Apr 25, 2011 1.631 1.644 1.618 1.631 272,701 -0.02(-0.98%)
Apr 21, 2011 1.663 1.663 1.634 1.647 136,851 -0.01(-0.39%)
Apr 20, 2011 1.689 1.691 1.631 1.654 238,932 -0.01(-0.58%)
Apr 19, 2011 1.670 1.683 1.647 1.663 179,081 -0.01(-0.58%)
Apr 18, 2011 1.699 1.705 1.657 1.673 208,291 -0.04(-2.26%)
Apr 15, 2011 1.712 1.715 1.702 1.712 32,169 +0.00(+0.00%)
Apr 14, 2011 1.705 1.712 1.696 1.712 81,041 -0.00(-0.19%)
Apr 13, 2011 1.712 1.724 1.708 1.715 164,666 +0.00(+0.00%)
Apr 12, 2011 1.744 1.757 1.715 1.715 213,547 -0.04(-2.38%)
Apr 11, 2011 1.763 1.776 1.747 1.757 155,730 -0.00(-0.18%)
Apr 08, 2011 1.802 1.818 1.757 1.760 102,208 -0.04(-2.32%)
Apr 07, 2011 1.750 1.802 1.750 1.802 99,615 +0.04(+2.38%)
Apr 06, 2011 1.792 1.802 1.760 1.760 118,233 -0.03(-1.80%)
Apr 05, 2011 1.831 1.837 1.792 1.792 102,360 -0.04(-2.11%)
Apr 04, 2011 1.798 1.831 1.763 1.831 276,524 +0.04(+2.34%)
Apr 01, 2011 1.834 1.837 1.779 1.789 240,700 -0.04(-2.11%)
Mar 31, 2011 1.808 1.847 1.805 1.827 73,920 +0.01(+0.71%)
Mar 30, 2011 1.821 1.837 1.802 1.815 163,649 -0.00(-0.18%)
Mar 29, 2011 1.827 1.831 1.802 1.818 88,006 -0.01(-0.35%)
Mar 28, 2011 1.815 1.831 1.802 1.824 84,280 +0.01(+0.35%)
Mar 25, 2011 1.850 1.850 1.802 1.818 124,968 -0.03(-1.74%)
Mar 24, 2011 1.862 1.863 1.827 1.850 71,735 -0.00(-0.17%)
Mar 23, 2011 1.847 1.905 1.834 1.853 130,715 +0.01(+0.35%)
Mar 22, 2011 1.860 1.892 1.837 1.847 68,571 +0.00(+0.00%)
Mar 21, 2011 1.876 1.892 1.837 1.847 158,182 +0.04(+2.13%)
Mar 18, 2011 1.847 1.856 1.792 1.808 503,751 -0.00(-0.18%)
Mar 17, 2011 1.827 1.847 1.773 1.811 270,389 +0.01(+0.72%)
Mar 16, 2011 1.834 1.873 1.795 1.798 213,491 -0.03(-1.76%)
Mar 15, 2011 1.827 1.856 1.824 1.831 265,895 -0.03(-1.39%)
Mar 14, 2011 1.885 1.918 1.837 1.856 120,291 -0.04(-2.20%)
Mar 11, 2011 1.824 1.924 1.824 1.898 221,066 +0.03(+1.72%)
Mar 10, 2011 1.885 1.885 1.824 1.866 294,210 -0.03(-1.36%)
Mar 09, 2011 1.992 1.992 1.882 1.892 357,566 -0.09(-4.70%)
Mar 08, 2011 2.011 2.011 1.940 1.985 432,031 -0.02(-0.96%)
Mar 07, 2011 2.098 2.098 1.937 2.004 291,963 -0.09(-4.45%)
Mar 04, 2011 2.204 2.204 1.934 2.098 715,531 -0.11(-5.09%)
Mar 03, 2011 2.156 2.262 2.069 2.210 380,955 +0.06(+3.00%)
Mar 02, 2011 2.233 2.413 2.111 2.146 904,614 -0.09(-3.89%)
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.