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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2014 2.542 2.598 2.542 2.549 250,134 +0.01(+0.29%)
Jan 30, 2014 2.548 2.575 2.531 2.542 258,006 +0.01(+0.44%)
Jan 29, 2014 2.523 2.546 2.520 2.531 113,285 -0.02(-0.73%)
Jan 28, 2014 2.538 2.560 2.516 2.549 186,811 +0.02(+0.73%)
Jan 27, 2014 2.542 2.572 2.514 2.531 418,316 -0.04(-1.45%)
Jan 24, 2014 2.616 2.616 2.557 2.568 290,028 -0.04(-1.56%)
Jan 23, 2014 2.564 2.609 2.560 2.609 405,974 +0.05(+2.03%)
Jan 22, 2014 2.553 2.598 2.546 2.557 308,251 +0.01(+0.29%)
Jan 21, 2014 2.568 2.575 2.542 2.549 194,335 -0.00(-0.15%)
Jan 17, 2014 2.560 2.553 2.553 2.553 80,306 -0.01(-0.29%)
Jan 16, 2014 2.594 2.601 2.553 2.560 497,229 -0.03(-1.29%)
Jan 15, 2014 2.557 2.594 2.536 2.594 772,180 +0.04(+1.45%)
Jan 14, 2014 2.553 2.566 2.523 2.557 242,009 +0.02(+0.73%)
Jan 13, 2014 2.531 2.560 2.520 2.538 194,386 +0.02(+0.74%)
Jan 10, 2014 2.531 2.549 2.509 2.520 171,477 +0.01(+0.44%)
Jan 09, 2014 2.527 2.549 2.505 2.509 112,148 -0.02(-0.73%)
Jan 08, 2014 2.579 2.579 2.521 2.527 222,151 -0.06(-2.30%)
Jan 07, 2014 2.560 2.586 2.549 2.586 196,488 +0.01(+0.43%)
Jan 06, 2014 2.512 2.575 2.512 2.575 221,879 +0.07(+2.66%)
Jan 03, 2014 2.490 2.527 2.486 2.509 181,251 +0.01(+0.45%)
Jan 02, 2014 2.479 2.505 2.453 2.497 170,984 +0.03(+1.05%)
Dec 31, 2013 2.449 2.471 2.471 2.471 324,188 +0.03(+1.06%)
Dec 30, 2013 2.449 2.449 2.431 2.445 274,180 +0.00(+0.15%)
Dec 27, 2013 2.460 2.471 2.431 2.442 351,196 -0.03(-1.20%)
Dec 26, 2013 2.468 2.489 2.442 2.471 236,676 -0.00(-0.15%)
Dec 24, 2013 2.516 2.516 2.445 2.475 172,334 -0.03(-1.04%)
Dec 23, 2013 2.479 2.527 2.479 2.501 310,792 +0.03(+1.05%)
Dec 20, 2013 2.462 2.483 2.431 2.475 522,943 +0.03(+1.21%)
Dec 19, 2013 2.445 2.468 2.431 2.445 157,418 -0.00(-0.15%)
Dec 18, 2013 2.434 2.457 2.405 2.449 320,494 +0.01(+0.30%)
Dec 17, 2013 2.393 2.449 2.393 2.442 181,677 +0.04(+1.54%)
Dec 16, 2013 2.427 2.449 2.405 2.405 296,437 -0.02(-0.92%)
Dec 13, 2013 2.423 2.431 2.405 2.427 315,557 +0.02(+0.77%)
Dec 12, 2013 2.431 2.442 2.408 2.408 206,594 -0.01(-0.46%)
Dec 11, 2013 2.457 2.457 2.410 2.419 315,775 -0.04(-1.66%)
Dec 10, 2013 2.468 2.497 2.449 2.460 222,776 -0.01(-0.45%)
Dec 09, 2013 2.445 2.471 2.427 2.471 549,463 +0.03(+1.06%)
Dec 06, 2013 2.412 2.445 2.405 2.445 263,651 +0.03(+1.38%)
Dec 05, 2013 2.419 2.423 2.397 2.412 263,988 -0.01(-0.46%)
Dec 04, 2013 2.416 2.438 2.397 2.423 253,058 -0.01(-0.46%)
Dec 03, 2013 2.442 2.451 2.423 2.434 216,373 -0.00(-0.15%)
Dec 02, 2013 2.475 2.475 2.427 2.438 173,582 -0.02(-0.90%)
Nov 29, 2013 2.479 2.479 2.447 2.460 84,908 +0.01(+0.30%)
Nov 27, 2013 2.487 2.490 2.445 2.453 94,637 -0.02(-0.90%)
Nov 26, 2013 2.445 2.497 2.442 2.475 203,842 +0.04(+1.83%)
Nov 25, 2013 2.460 2.464 2.412 2.431 416,656 -0.03(-1.06%)
Nov 22, 2013 2.442 2.471 2.416 2.457 156,931 +0.03(+1.38%)
Nov 21, 2013 2.460 2.460 2.416 2.423 165,570 -0.01(-0.46%)
Nov 20, 2013 2.457 2.471 2.397 2.434 214,269 -0.01(-0.46%)
Nov 19, 2013 2.457 2.479 2.423 2.445 345,984 -0.03(-1.35%)
Nov 18, 2013 2.527 2.527 2.460 2.479 267,276 -0.01(-0.60%)
Nov 15, 2013 2.505 2.505 2.454 2.494 330,902 +0.01(+0.29%)
Nov 14, 2013 2.417 2.490 2.417 2.486 441,165 +0.12(+5.08%)
Nov 12, 2013 2.374 2.395 2.337 2.366 176,937 -0.01(-0.31%)
Nov 11, 2013 2.406 2.406 2.366 2.374 250,644 +0.00(+0.00%)
Nov 08, 2013 2.374 2.403 2.279 2.374 821,029 -0.01(-0.46%)
Nov 07, 2013 2.388 2.392 2.352 2.384 676,734 -0.01(-0.30%)
Nov 06, 2013 2.395 2.439 2.381 2.392 226,089 -0.00(-0.15%)
Nov 05, 2013 2.403 2.421 2.392 2.395 261,667 -0.01(-0.30%)
Nov 04, 2013 2.421 2.454 2.392 2.403 320,104 +0.01(+0.30%)
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.