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

Arbor Realty Trust (NY: ABR )

13.12 +0.15 (+1.20%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 2, 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 (%)
Jun 30, 2014 2.696 2.717 2.673 2.677 264,077 +0.07(+2.66%)
Jun 27, 2014 2.700 2.719 2.607 2.607 1,484,241 -0.10(-3.56%)
Jun 26, 2014 2.692 2.715 2.684 2.704 124,733 +0.02(+0.86%)
Jun 25, 2014 2.680 2.700 2.673 2.680 171,899 +0.00(+0.00%)
Jun 24, 2014 2.738 2.744 2.680 2.680 398,431 -0.05(-1.70%)
Jun 23, 2014 2.723 2.738 2.711 2.727 294,267 +0.02(+0.85%)
Jun 20, 2014 2.727 2.754 2.704 2.704 610,829 -0.03(-0.99%)
Jun 19, 2014 2.731 2.745 2.715 2.731 811,909 +0.02(+0.57%)
Jun 18, 2014 2.704 2.727 2.696 2.715 199,254 +0.02(+0.57%)
Jun 17, 2014 2.719 2.723 2.700 2.700 211,538 -0.02(-0.71%)
Jun 16, 2014 2.719 2.731 2.696 2.719 322,082 -0.03(-1.26%)
Jun 13, 2014 2.727 2.764 2.727 2.754 284,289 +0.00(+0.14%)
Jun 12, 2014 2.761 2.777 2.731 2.750 408,596 -0.02(-0.70%)
Jun 11, 2014 2.792 2.796 2.765 2.769 1,025,455 -0.00(-0.14%)
Jun 10, 2014 2.781 2.792 2.765 2.773 218,887 -0.02(-0.69%)
Jun 06, 2014 2.781 2.804 2.781 2.792 128,228 +0.00(+0.00%)
Jun 05, 2014 2.788 2.811 2.781 2.792 127,670 +0.01(+0.28%)
Jun 04, 2014 2.811 2.811 2.765 2.784 146,339 -0.02(-0.82%)
Jun 03, 2014 2.800 2.811 2.784 2.808 221,725 +0.01(+0.41%)
Jun 02, 2014 2.819 2.819 2.773 2.796 153,173 -0.00(-0.14%)
May 30, 2014 2.819 2.819 2.781 2.800 340,657 -0.01(-0.41%)
May 29, 2014 2.750 2.811 2.742 2.811 171,897 +0.05(+1.96%)
May 28, 2014 2.750 2.757 2.731 2.757 475,837 +0.02(+0.56%)
May 27, 2014 2.750 2.754 2.731 2.742 257,108 +0.01(+0.28%)
May 23, 2014 2.746 2.734 2.734 2.734 165,141 +0.02(+0.64%)
May 22, 2014 2.707 2.734 2.704 2.717 44,219 +0.01(+0.21%)
May 21, 2014 2.727 2.746 2.696 2.711 148,081 +0.00(+0.14%)
May 20, 2014 2.744 2.744 2.704 2.707 137,981 -0.02(-0.57%)
May 19, 2014 2.704 2.723 2.688 2.723 143,418 +0.02(+0.86%)
May 16, 2014 2.704 2.727 2.680 2.700 269,026 -0.00(-0.14%)
May 15, 2014 2.723 2.746 2.704 2.704 173,587 -0.03(-1.27%)
May 14, 2014 2.750 2.761 2.711 2.738 416,926 -0.01(-0.28%)
May 13, 2014 2.734 2.757 2.727 2.746 320,025 +0.04(+1.42%)
May 12, 2014 2.670 2.715 2.670 2.707 422,110 +0.04(+1.42%)
May 09, 2014 2.654 2.681 2.651 2.670 109,149 +0.02(+0.57%)
May 08, 2014 2.681 2.681 2.647 2.654 211,957 -0.02(-0.71%)
May 07, 2014 2.658 2.677 2.651 2.673 130,546 +0.00(+0.14%)
May 06, 2014 2.700 2.700 2.666 2.670 158,986 -0.02(-0.56%)
May 05, 2014 2.719 2.719 2.677 2.685 227,885 -0.02(-0.84%)
May 02, 2014 2.666 2.719 2.658 2.707 261,836 +0.06(+2.29%)
May 01, 2014 2.651 2.658 2.624 2.647 219,269 -0.00(-0.14%)
Apr 30, 2014 2.647 2.658 2.628 2.651 134,934 +0.01(+0.43%)
Apr 29, 2014 2.654 2.658 2.624 2.639 304,189 +0.00(+0.00%)
Apr 28, 2014 2.647 2.658 2.632 2.639 297,440 -0.02(-0.57%)
Apr 25, 2014 2.647 2.654 2.639 2.654 277,413 -0.00(-0.14%)
Apr 24, 2014 2.658 2.658 2.636 2.658 152,401 +0.00(+0.00%)
Apr 23, 2014 2.658 2.658 2.647 2.658 189,507 +0.01(+0.29%)
Apr 22, 2014 2.647 2.658 2.594 2.651 380,694 +0.02(+0.72%)
Apr 21, 2014 2.647 2.673 2.617 2.632 210,912 -0.02(-0.71%)
Apr 17, 2014 2.639 2.651 2.651 2.651 213,152 +0.02(+0.57%)
Apr 16, 2014 2.594 2.636 2.583 2.636 138,861 +0.05(+1.75%)
Apr 15, 2014 2.590 2.624 2.560 2.590 210,317 +0.01(+0.29%)
Apr 14, 2014 2.620 2.628 2.558 2.583 309,182 -0.05(-1.87%)
Apr 11, 2014 2.643 2.658 2.613 2.632 271,859 +0.00(+0.14%)
Apr 10, 2014 2.700 2.723 2.624 2.628 273,139 -0.05(-1.97%)
Apr 09, 2014 2.696 2.696 2.647 2.681 273,797 +0.02(+0.71%)
Apr 08, 2014 2.745 2.753 2.658 2.662 316,872 -0.07(-2.63%)
Apr 07, 2014 2.711 2.768 2.711 2.734 478,175 +0.02(+0.70%)
Apr 04, 2014 2.715 2.783 2.692 2.715 1,102,813 +0.02(+0.84%)
Apr 03, 2014 2.628 2.704 2.620 2.692 311,358 +0.06(+2.15%)
Apr 02, 2014 2.658 2.662 2.605 2.636 422,510 -0.02(-0.71%)
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.