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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.463 2.517 2.463 2.470 258,153 +0.01(+0.29%)
Jan 30, 2014 2.469 2.495 2.452 2.463 266,277 +0.01(+0.44%)
Jan 29, 2014 2.445 2.467 2.441 2.452 116,917 -0.02(-0.73%)
Jan 28, 2014 2.459 2.481 2.438 2.470 192,800 +0.02(+0.73%)
Jan 27, 2014 2.463 2.492 2.436 2.452 431,726 -0.04(-1.44%)
Jan 24, 2014 2.535 2.535 2.477 2.488 299,326 -0.04(-1.56%)
Jan 23, 2014 2.485 2.528 2.481 2.528 418,988 +0.05(+2.03%)
Jan 22, 2014 2.474 2.517 2.467 2.477 318,133 +0.01(+0.29%)
Jan 21, 2014 2.488 2.495 2.463 2.470 200,565 -0.00(-0.15%)
Jan 17, 2014 2.481 2.474 2.474 2.474 82,880 -0.01(-0.29%)
Jan 16, 2014 2.513 2.520 2.474 2.481 513,169 -0.03(-1.29%)
Jan 15, 2014 2.477 2.513 2.457 2.513 796,934 +0.04(+1.45%)
Jan 14, 2014 2.474 2.486 2.445 2.477 249,767 +0.02(+0.73%)
Jan 13, 2014 2.452 2.481 2.441 2.459 200,618 +0.02(+0.74%)
Jan 10, 2014 2.452 2.470 2.431 2.441 176,974 +0.01(+0.44%)
Jan 09, 2014 2.449 2.470 2.427 2.431 115,743 -0.02(-0.73%)
Jan 08, 2014 2.499 2.499 2.443 2.449 229,272 -0.06(-2.30%)
Jan 07, 2014 2.481 2.506 2.470 2.506 202,787 +0.01(+0.43%)
Jan 06, 2014 2.434 2.495 2.434 2.495 228,992 +0.06(+2.66%)
Jan 03, 2014 2.413 2.449 2.409 2.431 187,062 +0.01(+0.45%)
Jan 02, 2014 2.402 2.427 2.377 2.420 176,465 +0.03(+1.05%)
Dec 31, 2013 2.373 2.395 2.395 2.395 334,581 +0.03(+1.06%)
Dec 30, 2013 2.373 2.373 2.355 2.369 282,970 +0.00(+0.15%)
Dec 27, 2013 2.384 2.395 2.355 2.366 362,454 -0.03(-1.20%)
Dec 26, 2013 2.391 2.411 2.366 2.395 244,263 -0.00(-0.15%)
Dec 24, 2013 2.438 2.438 2.369 2.398 177,859 -0.03(-1.04%)
Dec 23, 2013 2.402 2.449 2.402 2.423 320,755 +0.03(+1.05%)
Dec 20, 2013 2.386 2.405 2.355 2.398 539,707 +0.03(+1.21%)
Dec 19, 2013 2.369 2.391 2.355 2.369 162,465 -0.00(-0.15%)
Dec 18, 2013 2.359 2.380 2.330 2.373 330,768 +0.01(+0.30%)
Dec 17, 2013 2.319 2.373 2.319 2.366 187,501 +0.04(+1.54%)
Dec 16, 2013 2.351 2.373 2.330 2.330 305,940 -0.02(-0.92%)
Dec 13, 2013 2.348 2.355 2.330 2.351 325,672 +0.02(+0.77%)
Dec 12, 2013 2.355 2.366 2.333 2.333 213,216 -0.01(-0.46%)
Dec 11, 2013 2.380 2.380 2.335 2.344 325,898 -0.04(-1.66%)
Dec 10, 2013 2.391 2.420 2.373 2.384 229,918 -0.01(-0.45%)
Dec 09, 2013 2.369 2.395 2.351 2.395 567,077 +0.03(+1.06%)
Dec 06, 2013 2.337 2.369 2.330 2.369 272,103 +0.03(+1.38%)
Dec 05, 2013 2.344 2.348 2.323 2.337 272,451 -0.01(-0.46%)
Dec 04, 2013 2.341 2.362 2.323 2.348 261,170 -0.01(-0.46%)
Dec 03, 2013 2.366 2.375 2.348 2.359 223,310 -0.00(-0.15%)
Dec 02, 2013 2.398 2.398 2.351 2.362 179,146 -0.02(-0.90%)
Nov 29, 2013 2.402 2.402 2.371 2.384 87,630 +0.01(+0.30%)
Nov 27, 2013 2.409 2.413 2.369 2.377 97,671 -0.02(-0.90%)
Nov 26, 2013 2.369 2.420 2.366 2.398 210,377 +0.04(+1.83%)
Nov 25, 2013 2.384 2.387 2.337 2.355 430,013 -0.03(-1.06%)
Nov 22, 2013 2.366 2.395 2.341 2.380 161,961 +0.03(+1.38%)
Nov 21, 2013 2.384 2.384 2.341 2.348 170,878 -0.01(-0.46%)
Nov 20, 2013 2.380 2.395 2.323 2.359 221,137 -0.01(-0.46%)
Nov 19, 2013 2.380 2.402 2.348 2.369 357,075 -0.03(-1.35%)
Nov 18, 2013 2.449 2.449 2.384 2.402 275,844 -0.01(-0.60%)
Nov 15, 2013 2.427 2.427 2.377 2.416 341,510 +0.01(+0.29%)
Nov 14, 2013 2.342 2.413 2.342 2.409 455,308 +0.12(+5.08%)
Nov 12, 2013 2.300 2.321 2.265 2.293 182,609 -0.01(-0.31%)
Nov 11, 2013 2.332 2.332 2.293 2.300 258,679 +0.00(+0.00%)
Nov 08, 2013 2.300 2.328 2.208 2.300 847,350 -0.01(-0.46%)
Nov 07, 2013 2.314 2.317 2.279 2.310 698,428 -0.01(-0.30%)
Nov 06, 2013 2.321 2.363 2.307 2.317 233,336 -0.00(-0.15%)
Nov 05, 2013 2.328 2.346 2.317 2.321 270,056 -0.01(-0.30%)
Nov 04, 2013 2.346 2.377 2.317 2.328 330,365 +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.