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 (%)
Jun 30, 2014 2.612 2.632 2.590 2.593 272,543 +0.07(+2.66%)
Jun 27, 2014 2.616 2.635 2.526 2.526 1,531,822 -0.09(-3.56%)
Jun 26, 2014 2.608 2.631 2.601 2.620 128,732 +0.02(+0.86%)
Jun 25, 2014 2.597 2.616 2.590 2.597 177,410 +0.00(+0.00%)
Jun 24, 2014 2.653 2.659 2.597 2.597 411,203 -0.04(-1.69%)
Jun 23, 2014 2.638 2.653 2.627 2.642 303,701 +0.02(+0.85%)
Jun 20, 2014 2.642 2.668 2.620 2.620 630,411 -0.03(-0.99%)
Jun 19, 2014 2.646 2.660 2.631 2.646 837,937 +0.01(+0.57%)
Jun 18, 2014 2.620 2.642 2.612 2.631 205,642 +0.01(+0.57%)
Jun 17, 2014 2.635 2.638 2.616 2.616 218,320 -0.02(-0.71%)
Jun 16, 2014 2.635 2.646 2.612 2.635 332,407 -0.03(-1.26%)
Jun 13, 2014 2.642 2.678 2.642 2.668 293,402 +0.00(+0.14%)
Jun 12, 2014 2.676 2.691 2.646 2.664 421,695 -0.02(-0.70%)
Jun 11, 2014 2.705 2.709 2.679 2.683 1,058,329 -0.00(-0.14%)
Jun 10, 2014 2.694 2.705 2.679 2.687 225,904 -0.02(-0.69%)
Jun 06, 2014 2.694 2.717 2.694 2.705 132,339 +0.00(+0.00%)
Jun 05, 2014 2.702 2.724 2.694 2.705 131,762 +0.01(+0.28%)
Jun 04, 2014 2.724 2.724 2.679 2.698 151,030 -0.02(-0.82%)
Jun 03, 2014 2.713 2.724 2.698 2.720 228,833 +0.01(+0.41%)
Jun 02, 2014 2.732 2.732 2.687 2.709 158,083 -0.00(-0.14%)
May 30, 2014 2.732 2.732 2.694 2.713 351,578 -0.01(-0.41%)
May 29, 2014 2.664 2.724 2.657 2.724 177,407 +0.05(+1.96%)
May 28, 2014 2.664 2.672 2.646 2.672 491,091 +0.01(+0.56%)
May 27, 2014 2.664 2.668 2.646 2.657 265,350 +0.01(+0.28%)
May 23, 2014 2.661 2.649 2.649 2.649 170,435 +0.02(+0.64%)
May 22, 2014 2.623 2.649 2.620 2.633 45,636 +0.01(+0.21%)
May 21, 2014 2.642 2.661 2.612 2.627 152,828 +0.00(+0.14%)
May 20, 2014 2.659 2.659 2.620 2.623 142,404 -0.01(-0.57%)
May 19, 2014 2.620 2.638 2.605 2.638 148,015 +0.02(+0.86%)
May 16, 2014 2.620 2.642 2.597 2.616 277,650 -0.00(-0.14%)
May 15, 2014 2.638 2.661 2.620 2.620 179,152 -0.03(-1.27%)
May 14, 2014 2.664 2.676 2.627 2.653 430,292 -0.01(-0.28%)
May 13, 2014 2.649 2.672 2.642 2.661 330,284 +0.04(+1.42%)
May 12, 2014 2.587 2.630 2.587 2.623 435,642 +0.04(+1.42%)
May 09, 2014 2.572 2.598 2.568 2.587 112,648 +0.01(+0.57%)
May 08, 2014 2.598 2.598 2.565 2.572 218,752 -0.02(-0.71%)
May 07, 2014 2.576 2.594 2.568 2.590 134,731 +0.00(+0.14%)
May 06, 2014 2.616 2.616 2.583 2.587 164,083 -0.01(-0.56%)
May 05, 2014 2.634 2.634 2.594 2.601 235,190 -0.02(-0.84%)
May 02, 2014 2.583 2.634 2.576 2.623 270,230 +0.06(+2.29%)
May 01, 2014 2.568 2.576 2.543 2.565 226,298 -0.00(-0.14%)
Apr 30, 2014 2.565 2.576 2.546 2.568 139,259 +0.01(+0.43%)
Apr 29, 2014 2.572 2.576 2.543 2.557 313,940 +0.00(+0.00%)
Apr 28, 2014 2.565 2.576 2.550 2.557 306,975 -0.01(-0.57%)
Apr 25, 2014 2.565 2.572 2.557 2.572 286,306 -0.00(-0.14%)
Apr 24, 2014 2.576 2.576 2.554 2.576 157,287 +0.00(+0.00%)
Apr 23, 2014 2.576 2.576 2.565 2.576 195,582 +0.01(+0.29%)
Apr 22, 2014 2.565 2.576 2.513 2.568 392,898 +0.02(+0.72%)
Apr 21, 2014 2.565 2.590 2.535 2.550 217,673 -0.02(-0.71%)
Apr 17, 2014 2.557 2.568 2.568 2.568 219,985 +0.01(+0.57%)
Apr 16, 2014 2.513 2.554 2.502 2.554 143,312 +0.04(+1.75%)
Apr 15, 2014 2.510 2.543 2.480 2.510 217,059 +0.01(+0.29%)
Apr 14, 2014 2.539 2.546 2.479 2.502 319,093 -0.05(-1.87%)
Apr 11, 2014 2.561 2.576 2.532 2.550 280,574 +0.00(+0.14%)
Apr 10, 2014 2.616 2.638 2.543 2.546 281,895 -0.05(-1.97%)
Apr 09, 2014 2.612 2.612 2.565 2.598 282,575 +0.02(+0.71%)
Apr 08, 2014 2.660 2.667 2.576 2.579 327,030 -0.07(-2.63%)
Apr 07, 2014 2.627 2.682 2.627 2.649 493,504 +0.02(+0.70%)
Apr 04, 2014 2.631 2.697 2.609 2.631 1,138,166 +0.02(+0.84%)
Apr 03, 2014 2.546 2.620 2.539 2.609 321,340 +0.05(+2.15%)
Apr 02, 2014 2.576 2.579 2.524 2.554 436,054 -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.