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 (%)
Apr 30, 2014 2.569 2.580 2.551 2.573 139,005 +0.01(+0.43%)
Apr 29, 2014 2.577 2.580 2.547 2.562 313,368 +0.00(+0.00%)
Apr 28, 2014 2.569 2.580 2.555 2.562 306,415 -0.01(-0.57%)
Apr 25, 2014 2.569 2.577 2.562 2.577 285,784 -0.00(-0.14%)
Apr 24, 2014 2.580 2.580 2.558 2.580 157,000 +0.00(+0.00%)
Apr 23, 2014 2.580 2.580 2.569 2.580 195,225 +0.01(+0.29%)
Apr 22, 2014 2.569 2.580 2.518 2.573 392,181 +0.02(+0.72%)
Apr 21, 2014 2.569 2.595 2.540 2.555 217,276 -0.02(-0.71%)
Apr 17, 2014 2.562 2.573 2.573 2.573 219,584 +0.01(+0.57%)
Apr 16, 2014 2.518 2.558 2.507 2.558 143,051 +0.04(+1.75%)
Apr 15, 2014 2.514 2.547 2.485 2.514 216,664 +0.01(+0.29%)
Apr 14, 2014 2.544 2.551 2.483 2.507 318,512 -0.05(-1.87%)
Apr 11, 2014 2.566 2.580 2.536 2.555 280,062 +0.00(+0.14%)
Apr 10, 2014 2.621 2.643 2.547 2.551 281,381 -0.05(-1.97%)
Apr 09, 2014 2.617 2.617 2.569 2.602 282,059 +0.02(+0.71%)
Apr 08, 2014 2.665 2.672 2.580 2.584 326,434 -0.07(-2.63%)
Apr 07, 2014 2.632 2.687 2.632 2.654 492,604 +0.02(+0.70%)
Apr 04, 2014 2.635 2.702 2.613 2.635 1,136,091 +0.02(+0.84%)
Apr 03, 2014 2.551 2.624 2.544 2.613 320,754 +0.06(+2.15%)
Apr 02, 2014 2.580 2.584 2.529 2.558 435,259 -0.02(-0.71%)
Apr 01, 2014 2.525 2.577 2.525 2.577 364,935 +0.04(+1.45%)
Mar 31, 2014 2.514 2.547 2.492 2.540 316,727 +0.03(+1.32%)
Mar 28, 2014 2.492 2.529 2.489 2.507 345,298 +0.01(+0.59%)
Mar 27, 2014 2.463 2.492 2.445 2.492 259,799 +0.04(+1.80%)
Mar 26, 2014 2.459 2.485 2.448 2.448 286,696 -0.00(-0.15%)
Mar 25, 2014 2.470 2.503 2.448 2.452 613,738 -0.03(-1.04%)
Mar 24, 2014 2.533 2.533 2.474 2.478 232,162 -0.07(-2.88%)
Mar 21, 2014 2.463 2.551 2.463 2.551 522,319 +0.08(+3.27%)
Mar 20, 2014 2.459 2.474 2.448 2.470 216,350 +0.01(+0.30%)
Mar 19, 2014 2.481 2.507 2.459 2.463 400,589 -0.01(-0.45%)
Mar 18, 2014 2.470 2.489 2.459 2.474 261,755 -0.01(-0.30%)
Mar 17, 2014 2.474 2.489 2.459 2.481 407,634 +0.01(+0.30%)
Mar 14, 2014 2.463 2.474 2.443 2.474 110,072 +0.02(+0.75%)
Mar 13, 2014 2.470 2.478 2.445 2.456 181,838 -0.01(-0.59%)
Mar 12, 2014 2.474 2.474 2.448 2.470 235,058 +0.00(+0.15%)
Mar 11, 2014 2.481 2.496 2.441 2.467 259,809 -0.03(-1.18%)
Mar 10, 2014 2.525 2.536 2.470 2.496 176,389 -0.02(-0.73%)
Mar 07, 2014 2.478 2.562 2.452 2.514 395,355 +0.03(+1.18%)
Mar 06, 2014 2.503 2.511 2.456 2.485 355,928 -0.03(-1.02%)
Mar 05, 2014 2.522 2.525 2.470 2.511 3,081,419 -0.01(-0.29%)
Mar 04, 2014 2.522 2.533 2.500 2.518 172,352 -0.01(-0.29%)
Mar 03, 2014 2.518 2.525 2.474 2.525 188,502 +0.01(+0.29%)
Feb 28, 2014 2.522 2.522 2.492 2.518 378,126 +0.01(+0.59%)
Feb 27, 2014 2.485 2.511 2.467 2.503 154,760 +0.01(+0.44%)
Feb 26, 2014 2.518 2.518 2.490 2.492 122,463 -0.00(-0.15%)
Feb 25, 2014 2.489 2.536 2.485 2.496 131,483 +0.01(+0.29%)
Feb 24, 2014 2.511 2.525 2.489 2.489 269,762 -0.01(-0.59%)
Feb 21, 2014 2.558 2.577 2.503 2.503 287,116 -0.01(-0.29%)
Feb 20, 2014 2.536 2.539 2.507 2.511 646,979 -0.04(-1.69%)
Feb 19, 2014 2.594 2.597 2.543 2.554 429,434 -0.05(-1.94%)
Feb 18, 2014 2.525 2.615 2.521 2.604 560,063 +0.07(+2.70%)
Feb 14, 2014 2.543 2.536 2.536 2.536 394,768 -0.00(-0.14%)
Feb 13, 2014 2.521 2.543 2.511 2.539 772,667 +0.00(+0.14%)
Feb 12, 2014 2.521 2.536 2.503 2.536 485,457 +0.01(+0.28%)
Feb 11, 2014 2.489 2.543 2.489 2.529 583,919 +0.03(+1.15%)
Feb 10, 2014 2.503 2.521 2.489 2.500 232,522 -0.00(-0.14%)
Feb 07, 2014 2.503 2.511 2.489 2.503 162,046 +0.00(+0.00%)
Feb 06, 2014 2.442 2.525 2.442 2.503 519,906 +0.05(+2.21%)
Feb 05, 2014 2.449 2.485 2.446 2.449 323,666 +0.00(+0.00%)
Feb 04, 2014 2.449 2.493 2.442 2.449 400,940 -0.00(-0.15%)
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.