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, 2014 2.510 2.543 2.488 2.535 317,306 +0.03(+1.32%)
Mar 28, 2014 2.488 2.524 2.484 2.502 345,928 +0.01(+0.59%)
Mar 27, 2014 2.458 2.488 2.440 2.488 260,273 +0.04(+1.80%)
Mar 26, 2014 2.455 2.480 2.444 2.444 287,220 -0.00(-0.15%)
Mar 25, 2014 2.466 2.499 2.444 2.447 614,860 -0.03(-1.04%)
Mar 24, 2014 2.528 2.528 2.469 2.473 232,587 -0.07(-2.88%)
Mar 21, 2014 2.458 2.546 2.458 2.546 523,273 +0.08(+3.27%)
Mar 20, 2014 2.455 2.469 2.444 2.466 216,745 +0.01(+0.30%)
Mar 19, 2014 2.477 2.502 2.455 2.458 401,321 -0.01(-0.45%)
Mar 18, 2014 2.466 2.484 2.455 2.469 262,233 -0.01(-0.30%)
Mar 17, 2014 2.469 2.484 2.455 2.477 408,379 +0.01(+0.30%)
Mar 14, 2014 2.458 2.469 2.438 2.469 110,273 +0.02(+0.75%)
Mar 13, 2014 2.466 2.473 2.440 2.451 182,170 -0.01(-0.59%)
Mar 12, 2014 2.469 2.469 2.444 2.466 235,488 +0.00(+0.15%)
Mar 11, 2014 2.477 2.491 2.436 2.462 260,284 -0.03(-1.18%)
Mar 10, 2014 2.521 2.532 2.466 2.491 176,711 -0.02(-0.73%)
Mar 07, 2014 2.473 2.557 2.447 2.510 396,077 +0.03(+1.18%)
Mar 06, 2014 2.499 2.506 2.451 2.480 356,578 -0.03(-1.02%)
Mar 05, 2014 2.517 2.521 2.466 2.506 3,087,049 -0.01(-0.29%)
Mar 04, 2014 2.517 2.528 2.495 2.513 172,666 -0.01(-0.29%)
Mar 03, 2014 2.513 2.521 2.469 2.521 188,846 +0.01(+0.29%)
Feb 28, 2014 2.517 2.517 2.488 2.513 378,817 +0.01(+0.59%)
Feb 27, 2014 2.480 2.506 2.462 2.499 155,043 +0.01(+0.44%)
Feb 26, 2014 2.513 2.513 2.486 2.488 122,687 -0.00(-0.15%)
Feb 25, 2014 2.484 2.532 2.480 2.491 131,723 +0.01(+0.29%)
Feb 24, 2014 2.506 2.521 2.484 2.484 270,254 -0.01(-0.59%)
Feb 21, 2014 2.554 2.572 2.499 2.499 287,640 -0.01(-0.29%)
Feb 20, 2014 2.531 2.535 2.502 2.506 648,161 -0.04(-1.69%)
Feb 19, 2014 2.589 2.592 2.538 2.549 430,219 -0.05(-1.94%)
Feb 18, 2014 2.520 2.610 2.517 2.600 561,086 +0.07(+2.70%)
Feb 14, 2014 2.538 2.531 2.531 2.531 395,490 -0.00(-0.14%)
Feb 13, 2014 2.517 2.538 2.506 2.535 774,078 +0.00(+0.14%)
Feb 12, 2014 2.517 2.531 2.499 2.531 486,344 +0.01(+0.28%)
Feb 11, 2014 2.485 2.538 2.485 2.524 584,985 +0.03(+1.15%)
Feb 10, 2014 2.499 2.517 2.485 2.495 232,946 -0.00(-0.14%)
Feb 07, 2014 2.499 2.506 2.485 2.499 162,342 +0.00(+0.00%)
Feb 06, 2014 2.438 2.520 2.438 2.499 520,856 +0.05(+2.21%)
Feb 05, 2014 2.445 2.481 2.441 2.445 324,257 +0.00(+0.00%)
Feb 04, 2014 2.445 2.488 2.438 2.445 401,672 -0.00(-0.15%)
Feb 03, 2014 2.467 2.474 2.427 2.449 375,773 -0.02(-0.87%)
Jan 31, 2014 2.463 2.517 2.463 2.470 258,153 +0.01(+0.29%)
Jan 30, 2014 2.469 2.495 2.452 2.463 266,277 +0.01(+0.44%)
Jan 29, 2014 2.445 2.467 2.441 2.452 116,917 -0.02(-0.73%)
Jan 28, 2014 2.459 2.481 2.438 2.470 192,800 +0.02(+0.73%)
Jan 27, 2014 2.463 2.492 2.436 2.452 431,726 -0.04(-1.44%)
Jan 24, 2014 2.535 2.535 2.477 2.488 299,326 -0.04(-1.56%)
Jan 23, 2014 2.485 2.528 2.481 2.528 418,988 +0.05(+2.03%)
Jan 22, 2014 2.474 2.517 2.467 2.477 318,133 +0.01(+0.29%)
Jan 21, 2014 2.488 2.495 2.463 2.470 200,565 -0.00(-0.15%)
Jan 17, 2014 2.481 2.474 2.474 2.474 82,880 -0.01(-0.29%)
Jan 16, 2014 2.513 2.520 2.474 2.481 513,169 -0.03(-1.29%)
Jan 15, 2014 2.477 2.513 2.457 2.513 796,934 +0.04(+1.45%)
Jan 14, 2014 2.474 2.486 2.445 2.477 249,767 +0.02(+0.73%)
Jan 13, 2014 2.452 2.481 2.441 2.459 200,618 +0.02(+0.74%)
Jan 10, 2014 2.452 2.470 2.431 2.441 176,974 +0.01(+0.44%)
Jan 09, 2014 2.449 2.470 2.427 2.431 115,743 -0.02(-0.73%)
Jan 08, 2014 2.499 2.499 2.443 2.449 229,272 -0.06(-2.30%)
Jan 07, 2014 2.481 2.506 2.470 2.506 202,787 +0.01(+0.43%)
Jan 06, 2014 2.434 2.495 2.434 2.495 228,992 +0.06(+2.66%)
Jan 03, 2014 2.413 2.449 2.409 2.431 187,062 +0.01(+0.45%)
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.