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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2014 2.598 2.598 2.568 2.594 367,050 +0.02(+0.59%)
Feb 27, 2014 2.560 2.586 2.541 2.579 150,227 +0.01(+0.44%)
Feb 26, 2014 2.594 2.594 2.566 2.568 118,876 -0.00(-0.15%)
Feb 25, 2014 2.564 2.613 2.560 2.571 127,632 +0.01(+0.29%)
Feb 24, 2014 2.586 2.602 2.564 2.564 261,860 -0.02(-0.59%)
Feb 21, 2014 2.636 2.654 2.579 2.579 278,706 -0.01(-0.29%)
Feb 20, 2014 2.612 2.616 2.583 2.586 628,028 -0.04(-1.69%)
Feb 19, 2014 2.672 2.675 2.620 2.631 416,855 -0.05(-1.94%)
Feb 18, 2014 2.601 2.694 2.598 2.683 543,658 +0.07(+2.70%)
Feb 14, 2014 2.620 2.612 2.612 2.612 383,205 -0.00(-0.14%)
Feb 13, 2014 2.598 2.620 2.586 2.616 750,034 +0.00(+0.14%)
Feb 12, 2014 2.598 2.612 2.579 2.612 471,237 +0.01(+0.29%)
Feb 11, 2014 2.564 2.620 2.564 2.605 566,815 +0.03(+1.15%)
Feb 10, 2014 2.579 2.598 2.564 2.575 225,711 -0.00(-0.14%)
Feb 07, 2014 2.579 2.586 2.564 2.579 157,300 +0.00(+0.00%)
Feb 06, 2014 2.516 2.601 2.516 2.579 504,677 +0.06(+2.21%)
Feb 05, 2014 2.523 2.560 2.520 2.523 314,185 +0.00(+0.00%)
Feb 04, 2014 2.523 2.568 2.516 2.523 389,196 -0.00(-0.15%)
Feb 03, 2014 2.546 2.553 2.505 2.527 364,101 -0.02(-0.87%)
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%)
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.