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, 2014 2.647 2.658 2.628 2.651 134,934 +0.01(+0.43%)
Apr 29, 2014 2.654 2.658 2.624 2.639 304,189 +0.00(+0.00%)
Apr 28, 2014 2.647 2.658 2.632 2.639 297,440 -0.02(-0.57%)
Apr 25, 2014 2.647 2.654 2.639 2.654 277,413 -0.00(-0.14%)
Apr 24, 2014 2.658 2.658 2.636 2.658 152,401 +0.00(+0.00%)
Apr 23, 2014 2.658 2.658 2.647 2.658 189,507 +0.01(+0.29%)
Apr 22, 2014 2.647 2.658 2.594 2.651 380,694 +0.02(+0.72%)
Apr 21, 2014 2.647 2.673 2.617 2.632 210,912 -0.02(-0.71%)
Apr 17, 2014 2.639 2.651 2.651 2.651 213,152 +0.02(+0.57%)
Apr 16, 2014 2.594 2.636 2.583 2.636 138,861 +0.05(+1.75%)
Apr 15, 2014 2.590 2.624 2.560 2.590 210,317 +0.01(+0.29%)
Apr 14, 2014 2.620 2.628 2.558 2.583 309,182 -0.05(-1.87%)
Apr 11, 2014 2.643 2.658 2.613 2.632 271,859 +0.00(+0.14%)
Apr 10, 2014 2.700 2.723 2.624 2.628 273,139 -0.05(-1.97%)
Apr 09, 2014 2.696 2.696 2.647 2.681 273,797 +0.02(+0.71%)
Apr 08, 2014 2.745 2.753 2.658 2.662 316,872 -0.07(-2.63%)
Apr 07, 2014 2.711 2.768 2.711 2.734 478,175 +0.02(+0.70%)
Apr 04, 2014 2.715 2.783 2.692 2.715 1,102,813 +0.02(+0.84%)
Apr 03, 2014 2.628 2.704 2.620 2.692 311,358 +0.06(+2.15%)
Apr 02, 2014 2.658 2.662 2.605 2.636 422,510 -0.02(-0.71%)
Apr 01, 2014 2.602 2.654 2.602 2.654 354,245 +0.04(+1.44%)
Mar 31, 2014 2.590 2.624 2.568 2.617 307,450 +0.03(+1.32%)
Mar 28, 2014 2.568 2.605 2.564 2.583 335,183 +0.02(+0.59%)
Mar 27, 2014 2.537 2.568 2.518 2.568 252,189 +0.05(+1.80%)
Mar 26, 2014 2.533 2.560 2.522 2.522 278,298 -0.00(-0.15%)
Mar 25, 2014 2.545 2.579 2.522 2.526 595,761 -0.03(-1.04%)
Mar 24, 2014 2.609 2.609 2.549 2.552 225,362 -0.08(-2.88%)
Mar 21, 2014 2.537 2.628 2.537 2.628 507,020 +0.08(+3.27%)
Mar 20, 2014 2.533 2.549 2.522 2.545 210,013 +0.01(+0.30%)
Mar 19, 2014 2.556 2.583 2.533 2.537 388,855 -0.01(-0.45%)
Mar 18, 2014 2.545 2.564 2.534 2.549 254,087 -0.01(-0.30%)
Mar 17, 2014 2.549 2.564 2.533 2.556 395,694 +0.01(+0.30%)
Mar 14, 2014 2.537 2.549 2.516 2.549 106,848 +0.02(+0.75%)
Mar 13, 2014 2.545 2.552 2.518 2.530 176,512 -0.02(-0.59%)
Mar 12, 2014 2.549 2.549 2.522 2.545 228,173 +0.00(+0.15%)
Mar 11, 2014 2.556 2.571 2.515 2.541 252,199 -0.03(-1.18%)
Mar 10, 2014 2.602 2.613 2.545 2.571 171,222 -0.02(-0.73%)
Mar 07, 2014 2.552 2.639 2.526 2.590 383,775 +0.03(+1.18%)
Mar 06, 2014 2.579 2.586 2.530 2.560 345,502 -0.03(-1.02%)
Mar 05, 2014 2.598 2.602 2.545 2.586 2,991,160 -0.01(-0.29%)
Mar 04, 2014 2.598 2.609 2.575 2.594 167,303 -0.01(-0.29%)
Mar 03, 2014 2.594 2.602 2.549 2.602 182,980 +0.01(+0.29%)
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%)
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.