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

Arbor Realty Trust (NY: ABR )

12.91 +0.07 (+0.55%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 10, 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 28, 2013 2.232 2.275 2.161 2.243 536,507 +0.01(+0.48%)
Jun 27, 2013 2.196 2.246 2.150 2.232 424,294 +0.06(+2.97%)
Jun 26, 2013 2.286 2.321 2.168 2.168 387,620 -0.11(-4.86%)
Jun 25, 2013 2.132 2.282 2.078 2.278 1,018,959 +0.18(+8.69%)
Jun 24, 2013 2.164 2.178 2.064 2.096 935,306 -0.12(-5.48%)
Jun 21, 2013 2.228 2.237 2.132 2.218 1,388,188 -0.02(-0.80%)
Jun 20, 2013 2.293 2.314 2.200 2.236 668,004 -0.08(-3.25%)
Jun 19, 2013 2.328 2.380 2.293 2.311 498,391 -0.03(-1.22%)
Jun 18, 2013 2.343 2.371 2.325 2.339 422,768 -0.01(-0.30%)
Jun 17, 2013 2.450 2.450 2.332 2.346 740,418 -0.07(-2.95%)
Jun 14, 2013 2.432 2.460 2.411 2.418 395,858 -0.03(-1.02%)
Jun 13, 2013 2.414 2.459 2.389 2.443 394,296 +0.04(+1.79%)
Jun 12, 2013 2.457 2.464 2.393 2.400 513,618 -0.05(-2.18%)
Jun 11, 2013 2.482 2.489 2.446 2.453 322,779 -0.06(-2.28%)
Jun 10, 2013 2.482 2.532 2.446 2.511 388,418 +0.03(+1.15%)
Jun 07, 2013 2.496 2.500 2.471 2.482 370,066 +0.00(+0.00%)
Jun 06, 2013 2.407 2.489 2.400 2.482 488,173 +0.07(+2.81%)
Jun 05, 2013 2.443 2.471 2.407 2.414 451,893 -0.04(-1.46%)
Jun 04, 2013 2.450 2.463 2.421 2.450 1,126,971 +0.01(+0.29%)
Jun 03, 2013 2.432 2.471 2.421 2.443 646,054 +0.02(+0.89%)
May 31, 2013 2.471 2.475 2.403 2.421 583,984 -0.06(-2.31%)
May 30, 2013 2.496 2.496 2.428 2.478 412,931 -0.02(-0.86%)
May 29, 2013 2.436 2.511 2.386 2.500 675,744 +0.04(+1.74%)
May 28, 2013 2.518 2.528 2.453 2.457 860,003 -0.05(-2.13%)
May 24, 2013 2.525 2.546 2.482 2.511 247,546 -0.04(-1.68%)
May 23, 2013 2.486 2.561 2.453 2.553 566,223 +0.04(+1.71%)
May 22, 2013 2.575 2.584 2.482 2.511 733,703 -0.07(-2.77%)
May 21, 2013 2.586 2.603 2.557 2.582 532,049 +0.00(+0.14%)
May 20, 2013 2.589 2.639 2.536 2.578 612,320 +0.00(+0.00%)
May 17, 2013 2.550 2.578 2.511 2.578 572,489 +0.06(+2.41%)
May 16, 2013 2.532 2.575 2.511 2.518 672,336 -0.04(-1.54%)
May 15, 2013 2.589 2.589 2.511 2.557 1,042,187 +0.00(+0.00%)
May 13, 2013 2.553 2.589 2.536 2.557 500,121 +0.01(+0.28%)
May 10, 2013 2.655 2.662 2.546 2.550 807,930 -0.09(-3.59%)
May 09, 2013 2.676 2.676 2.603 2.645 363,794 +0.00(+0.00%)
May 08, 2013 2.638 2.673 2.613 2.645 608,303 -0.02(-0.79%)
May 07, 2013 2.673 2.676 2.617 2.666 199,450 +0.00(+0.13%)
May 06, 2013 2.662 2.680 2.613 2.662 489,128 +0.06(+2.16%)
May 03, 2013 2.701 2.680 2.546 2.606 769,848 -0.05(-1.72%)
May 02, 2013 2.603 2.652 2.583 2.652 328,770 +0.06(+2.17%)
May 01, 2013 2.690 2.694 2.585 2.595 707,707 -0.12(-4.27%)
Apr 30, 2013 2.711 2.718 2.669 2.711 407,380 +0.02(+0.65%)
Apr 29, 2013 2.662 2.704 2.648 2.694 318,002 +0.06(+2.13%)
Apr 26, 2013 2.673 2.659 2.634 2.638 311,234 -0.02(-0.79%)
Apr 25, 2013 2.641 2.683 2.631 2.659 248,082 +0.04(+1.34%)
Apr 24, 2013 2.610 2.655 2.581 2.624 454,534 +0.03(+1.08%)
Apr 23, 2013 2.553 2.603 2.538 2.595 486,059 +0.07(+2.64%)
Apr 22, 2013 2.560 2.560 2.508 2.529 562,288 -0.01(-0.42%)
Apr 19, 2013 2.550 2.560 2.522 2.539 689,046 +0.04(+1.54%)
Apr 18, 2013 2.603 2.603 2.494 2.501 764,586 -0.07(-2.60%)
Apr 17, 2013 2.610 2.624 2.532 2.567 717,609 -0.07(-2.66%)
Apr 16, 2013 2.617 2.694 2.617 2.638 539,752 +0.03(+1.21%)
Apr 15, 2013 2.725 2.743 2.597 2.606 742,802 -0.12(-4.38%)
Apr 12, 2013 2.792 2.799 2.722 2.725 325,701 -0.06(-2.02%)
Apr 11, 2013 2.778 2.799 2.778 2.782 257,546 -0.02(-0.75%)
Apr 10, 2013 2.778 2.810 2.764 2.803 277,354 +0.01(+0.50%)
Apr 09, 2013 2.810 2.838 2.789 2.789 317,603 -0.02(-0.63%)
Apr 08, 2013 2.778 2.806 2.760 2.806 558,567 +0.05(+1.65%)
Apr 05, 2013 2.768 2.771 2.722 2.761 548,855 -0.01(-0.25%)
Apr 04, 2013 2.739 2.771 2.732 2.768 912,396 +0.03(+1.03%)
Apr 03, 2013 2.789 2.799 2.729 2.739 839,657 -0.05(-1.64%)
Apr 02, 2013 2.739 2.785 2.725 2.785 1,453,499 +0.04(+1.28%)
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.