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 -0.44 (-3.09%)
Official Closing 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 (%)
May 31, 2013 2.399 2.402 2.333 2.350 601,606 -0.06(-2.31%)
May 30, 2013 2.423 2.423 2.357 2.406 425,392 -0.02(-0.86%)
May 29, 2013 2.364 2.437 2.316 2.427 696,135 +0.04(+1.74%)
May 28, 2013 2.444 2.454 2.382 2.385 885,954 -0.05(-2.13%)
May 24, 2013 2.451 2.471 2.409 2.437 255,016 -0.04(-1.68%)
May 23, 2013 2.413 2.486 2.382 2.479 583,309 +0.04(+1.71%)
May 22, 2013 2.499 2.508 2.409 2.437 755,842 -0.07(-2.77%)
May 21, 2013 2.510 2.527 2.482 2.506 548,104 +0.00(+0.14%)
May 20, 2013 2.513 2.562 2.461 2.503 630,797 +0.00(+0.00%)
May 17, 2013 2.475 2.503 2.437 2.503 589,765 +0.06(+2.41%)
May 16, 2013 2.458 2.499 2.437 2.444 692,624 -0.04(-1.54%)
May 15, 2013 2.513 2.513 2.437 2.482 1,073,635 +0.00(+0.00%)
May 13, 2013 2.479 2.513 2.461 2.482 515,212 +0.01(+0.28%)
May 10, 2013 2.577 2.584 2.472 2.475 832,310 -0.09(-3.59%)
May 09, 2013 2.598 2.598 2.526 2.567 374,772 +0.00(+0.00%)
May 08, 2013 2.560 2.594 2.537 2.567 626,659 -0.02(-0.79%)
May 07, 2013 2.594 2.598 2.540 2.588 205,469 +0.00(+0.13%)
May 06, 2013 2.584 2.601 2.537 2.584 503,888 +0.05(+2.16%)
May 03, 2013 2.622 2.601 2.472 2.530 793,079 -0.04(-1.72%)
May 02, 2013 2.526 2.574 2.508 2.574 338,691 +0.05(+2.17%)
May 01, 2013 2.611 2.615 2.509 2.519 729,062 -0.11(-4.27%)
Apr 30, 2013 2.632 2.639 2.591 2.632 419,673 +0.02(+0.65%)
Apr 29, 2013 2.584 2.625 2.571 2.615 327,598 +0.05(+2.13%)
Apr 26, 2013 2.594 2.581 2.557 2.560 320,625 -0.02(-0.79%)
Apr 25, 2013 2.564 2.605 2.554 2.581 255,568 +0.03(+1.34%)
Apr 24, 2013 2.533 2.577 2.506 2.547 468,250 +0.03(+1.08%)
Apr 23, 2013 2.479 2.526 2.463 2.519 500,726 +0.06(+2.64%)
Apr 22, 2013 2.485 2.485 2.434 2.455 579,256 -0.01(-0.42%)
Apr 19, 2013 2.475 2.485 2.448 2.465 709,838 +0.04(+1.54%)
Apr 18, 2013 2.526 2.526 2.421 2.427 787,658 -0.06(-2.60%)
Apr 17, 2013 2.533 2.547 2.458 2.492 739,264 -0.07(-2.66%)
Apr 16, 2013 2.540 2.615 2.540 2.560 556,040 +0.03(+1.21%)
Apr 15, 2013 2.646 2.663 2.521 2.530 765,216 -0.12(-4.38%)
Apr 12, 2013 2.710 2.717 2.642 2.646 335,529 -0.05(-2.02%)
Apr 11, 2013 2.697 2.717 2.697 2.700 265,317 -0.02(-0.75%)
Apr 10, 2013 2.697 2.727 2.683 2.721 285,724 +0.01(+0.50%)
Apr 09, 2013 2.727 2.755 2.707 2.707 327,187 -0.02(-0.63%)
Apr 08, 2013 2.697 2.724 2.679 2.724 575,422 +0.04(+1.65%)
Apr 05, 2013 2.687 2.690 2.642 2.680 565,417 -0.01(-0.25%)
Apr 04, 2013 2.659 2.690 2.652 2.687 939,928 +0.03(+1.03%)
Apr 03, 2013 2.707 2.717 2.649 2.659 864,994 -0.04(-1.64%)
Apr 02, 2013 2.659 2.704 2.646 2.704 1,497,359 +0.03(+1.28%)
Apr 01, 2013 2.680 2.680 2.642 2.669 669,542 -0.00(-0.13%)
Mar 28, 2013 2.669 2.680 2.649 2.673 1,515,172 +0.01(+0.38%)
Mar 27, 2013 2.659 2.673 2.642 2.663 678,236 -0.01(-0.38%)
Mar 26, 2013 2.649 2.673 2.625 2.673 1,179,569 +0.06(+2.22%)
Mar 25, 2013 2.642 2.669 2.605 2.615 2,942,886 +0.01(+0.52%)
Mar 22, 2013 2.659 2.687 2.591 2.601 16,461,997 -0.20(-7.29%)
Mar 21, 2013 2.782 2.847 2.782 2.806 466,085 +0.03(+1.11%)
Mar 20, 2013 2.762 2.789 2.755 2.775 371,537 +0.01(+0.25%)
Mar 19, 2013 2.813 2.843 2.758 2.768 501,638 -0.03(-1.22%)
Mar 18, 2013 2.792 2.809 2.744 2.802 542,735 +0.00(+0.12%)
Mar 15, 2013 2.796 2.932 2.758 2.799 2,171,964 -0.02(-0.73%)
Mar 14, 2013 2.854 2.854 2.813 2.819 550,384 -0.01(-0.48%)
Mar 13, 2013 2.854 2.857 2.819 2.833 828,025 +0.00(+0.00%)
Mar 12, 2013 2.864 2.874 2.727 2.833 6,653,500 -0.02(-0.60%)
Mar 11, 2013 2.796 2.860 2.785 2.850 463,331 +0.05(+1.83%)
Mar 08, 2013 2.837 2.850 2.796 2.799 441,229 +0.00(+0.00%)
Mar 07, 2013 2.751 2.806 2.751 2.799 246,695 +0.05(+1.86%)
Mar 06, 2013 2.854 2.857 2.727 2.748 2,647,738 -0.10(-3.47%)
Mar 05, 2013 2.779 2.865 2.779 2.847 1,041,094 +0.09(+3.09%)
Mar 04, 2013 2.707 2.796 2.697 2.762 834,598 +0.07(+2.53%)
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.