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 (%)
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%)
Apr 01, 2013 2.761 2.761 2.722 2.750 649,930 -0.00(-0.13%)
Mar 28, 2013 2.750 2.761 2.729 2.754 1,470,790 +0.01(+0.38%)
Mar 27, 2013 2.739 2.754 2.722 2.743 658,369 -0.01(-0.38%)
Mar 26, 2013 2.729 2.754 2.704 2.754 1,145,018 +0.06(+2.22%)
Mar 25, 2013 2.722 2.750 2.683 2.694 2,856,684 +0.01(+0.52%)
Mar 22, 2013 2.739 2.768 2.669 2.680 15,979,800 -0.21(-7.29%)
Mar 21, 2013 2.866 2.933 2.866 2.890 452,432 +0.03(+1.11%)
Mar 20, 2013 2.845 2.873 2.838 2.859 360,654 +0.01(+0.25%)
Mar 19, 2013 2.898 2.929 2.841 2.852 486,944 -0.04(-1.22%)
Mar 18, 2013 2.876 2.894 2.827 2.887 526,837 +0.00(+0.12%)
Mar 15, 2013 2.880 3.020 2.841 2.883 2,108,344 -0.02(-0.73%)
Mar 14, 2013 2.940 2.940 2.898 2.905 534,263 -0.01(-0.48%)
Mar 13, 2013 2.940 2.943 2.905 2.919 803,771 +0.00(+0.00%)
Mar 12, 2013 2.950 2.961 2.810 2.919 6,458,609 -0.02(-0.60%)
Mar 11, 2013 2.880 2.947 2.869 2.936 449,759 +0.05(+1.83%)
Mar 08, 2013 2.922 2.936 2.880 2.883 428,305 +0.00(+0.00%)
Mar 07, 2013 2.834 2.890 2.834 2.883 239,469 +0.05(+1.86%)
Mar 06, 2013 2.940 2.943 2.810 2.831 2,570,181 -0.10(-3.47%)
Mar 05, 2013 2.862 2.952 2.862 2.933 1,010,599 +0.09(+3.09%)
Mar 04, 2013 2.789 2.880 2.778 2.845 810,151 +0.07(+2.53%)
Mar 01, 2013 2.722 2.779 2.687 2.775 698,211 +0.04(+1.28%)
Feb 28, 2013 2.695 2.771 2.688 2.739 1,456,259 +0.00(+0.13%)
Feb 27, 2013 2.622 2.753 2.591 2.736 507,075 +0.13(+5.05%)
Feb 26, 2013 2.708 2.708 2.594 2.605 865,010 -0.10(-3.71%)
Feb 25, 2013 2.698 2.739 2.681 2.705 462,888 +0.02(+0.64%)
Feb 22, 2013 2.667 2.701 2.653 2.688 238,576 +0.04(+1.44%)
Feb 21, 2013 2.757 2.757 2.546 2.650 970,149 -0.12(-4.49%)
Feb 20, 2013 2.739 2.809 2.733 2.774 679,178 +0.05(+1.78%)
Feb 19, 2013 2.681 2.746 2.639 2.726 6,881,440 +0.06(+2.34%)
Feb 15, 2013 2.508 2.681 2.508 2.663 1,078,767 +0.10(+3.91%)
Feb 14, 2013 2.511 2.591 2.473 2.563 796,529 +0.07(+2.63%)
Feb 13, 2013 2.522 2.522 2.480 2.497 351,316 -0.03(-1.10%)
Feb 12, 2013 2.494 2.532 2.470 2.525 366,561 +0.04(+1.81%)
Feb 11, 2013 2.480 2.484 2.449 2.480 417,091 +0.01(+0.28%)
Feb 08, 2013 2.470 2.484 2.452 2.473 362,470 +0.00(+0.14%)
Feb 07, 2013 2.508 2.508 2.445 2.470 375,520 -0.02(-0.97%)
Feb 06, 2013 2.459 2.501 2.459 2.494 322,588 +0.05(+1.98%)
Feb 04, 2013 2.435 2.466 2.425 2.445 269,201 +0.00(+0.00%)
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.