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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 1.792 1.830 1.789 1.811 74,596 +0.01(+0.71%)
Mar 30, 2011 1.805 1.820 1.785 1.798 165,145 -0.00(-0.18%)
Mar 29, 2011 1.811 1.814 1.785 1.801 88,811 -0.01(-0.35%)
Mar 28, 2011 1.798 1.814 1.785 1.808 85,050 +0.01(+0.35%)
Mar 25, 2011 1.833 1.833 1.785 1.801 126,111 -0.03(-1.74%)
Mar 24, 2011 1.845 1.846 1.811 1.833 72,391 -0.00(-0.17%)
Mar 23, 2011 1.830 1.887 1.817 1.836 131,910 +0.01(+0.35%)
Mar 22, 2011 1.843 1.875 1.820 1.830 69,198 +0.00(+0.00%)
Mar 21, 2011 1.859 1.875 1.820 1.830 159,628 +0.04(+2.14%)
Mar 18, 2011 1.830 1.839 1.776 1.792 508,355 -0.00(-0.18%)
Mar 17, 2011 1.811 1.830 1.757 1.795 272,860 +0.01(+0.72%)
Mar 16, 2011 1.817 1.856 1.779 1.782 215,443 -0.03(-1.76%)
Mar 15, 2011 1.811 1.840 1.808 1.814 268,325 -0.03(-1.39%)
Mar 14, 2011 1.868 1.900 1.820 1.840 121,390 -0.04(-2.20%)
Mar 11, 2011 1.808 1.907 1.808 1.881 223,086 +0.03(+1.72%)
Mar 10, 2011 1.868 1.868 1.808 1.849 296,899 -0.03(-1.36%)
Mar 09, 2011 1.974 1.974 1.865 1.875 360,834 -0.09(-4.70%)
Mar 08, 2011 1.993 1.993 1.923 1.967 435,979 -0.02(-0.96%)
Mar 07, 2011 2.079 2.079 1.919 1.986 294,631 -0.09(-4.45%)
Mar 04, 2011 2.184 2.184 1.916 2.079 722,070 -0.11(-5.09%)
Mar 03, 2011 2.136 2.241 2.050 2.190 384,436 +0.06(+3.00%)
Mar 02, 2011 2.213 2.391 2.091 2.127 912,882 -0.09(-3.89%)
Mar 01, 2011 2.289 2.337 2.193 2.213 201,902 -0.06(-2.53%)
Feb 28, 2011 2.136 2.388 2.136 2.270 391,597 +0.13(+6.27%)
Feb 25, 2011 1.993 2.190 1.993 2.136 529,931 +0.15(+7.54%)
Feb 24, 2011 1.977 2.050 1.935 1.986 322,800 +0.01(+0.48%)
Feb 23, 2011 1.977 2.015 1.945 1.977 112,605 -0.01(-0.64%)
Feb 22, 2011 2.072 2.076 1.986 1.989 121,290 -0.09(-4.29%)
Feb 18, 2011 2.104 2.111 2.050 2.079 127,099 -0.04(-1.66%)
Feb 17, 2011 2.107 2.123 2.095 2.114 106,786 +0.00(+0.15%)
Feb 16, 2011 2.098 2.117 2.082 2.111 73,831 +0.02(+0.91%)
Feb 15, 2011 2.104 2.107 2.063 2.091 59,914 -0.02(-0.76%)
Feb 14, 2011 2.114 2.120 2.056 2.107 87,456 -0.02(-0.75%)
Feb 11, 2011 2.130 2.139 2.088 2.123 72,786 -0.02(-1.04%)
Feb 10, 2011 2.127 2.152 2.088 2.146 77,839 -0.00(-0.15%)
Feb 09, 2011 2.136 2.149 2.069 2.149 182,976 +0.01(+0.60%)
Feb 08, 2011 2.005 2.146 1.996 2.136 484,467 +0.14(+6.86%)
Feb 07, 2011 1.913 2.040 1.913 1.999 221,716 +0.09(+4.50%)
Feb 04, 2011 1.938 1.938 1.913 1.913 88,481 -0.03(-1.64%)
Feb 03, 2011 1.942 1.977 1.935 1.945 78,222 +0.01(+0.49%)
Feb 02, 2011 1.954 1.964 1.833 1.935 99,729 -0.02(-1.19%)
Feb 01, 2011 1.929 1.977 1.903 1.959 114,054 +0.03(+1.37%)
Jan 31, 2011 1.900 1.945 1.865 1.932 83,714 +0.03(+1.68%)
Jan 28, 2011 1.974 1.974 1.897 1.900 142,841 -0.07(-3.40%)
Jan 27, 2011 1.961 1.977 1.948 1.967 120,226 +0.00(+0.16%)
Jan 26, 2011 1.846 1.993 1.817 1.964 315,075 +0.11(+6.02%)
Jan 25, 2011 1.805 1.859 1.795 1.852 142,283 +0.03(+1.57%)
Jan 24, 2011 1.805 1.852 1.801 1.824 98,763 +0.01(+0.53%)
Jan 21, 2011 1.868 1.868 1.814 1.814 86,640 -0.05(-2.90%)
Jan 20, 2011 1.894 1.894 1.852 1.868 67,482 -0.04(-1.84%)
Jan 19, 2011 1.897 1.903 1.881 1.903 84,561 -0.00(-0.17%)
Jan 18, 2011 1.897 1.916 1.891 1.907 129,937 -0.00(-0.16%)
Jan 14, 2011 1.884 1.913 1.849 1.910 93,901 +0.02(+1.00%)
Jan 13, 2011 1.897 1.923 1.865 1.891 138,616 +0.00(+0.00%)
Jan 12, 2011 1.840 1.900 1.840 1.891 66,400 +0.05(+2.95%)
Jan 11, 2011 1.840 1.856 1.824 1.836 47,088 -0.01(-0.35%)
Jan 10, 2011 1.852 1.865 1.820 1.843 81,324 -0.03(-1.53%)
Jan 07, 2011 1.862 1.878 1.811 1.871 113,574 +0.02(+1.03%)
Jan 06, 2011 1.849 1.878 1.843 1.852 67,184 +0.00(+0.17%)
Jan 05, 2011 1.811 1.856 1.801 1.849 92,512 +0.03(+1.58%)
Jan 04, 2011 1.865 1.865 1.820 1.820 81,942 -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.