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 (%)
Apr 30, 2013 2.637 2.644 2.595 2.637 418,908 +0.02(+0.65%)
Apr 29, 2013 2.589 2.630 2.575 2.620 327,000 +0.05(+2.13%)
Apr 26, 2013 2.599 2.586 2.562 2.565 320,041 -0.02(-0.79%)
Apr 25, 2013 2.568 2.609 2.558 2.586 255,101 +0.03(+1.34%)
Apr 24, 2013 2.538 2.582 2.510 2.551 467,396 +0.03(+1.08%)
Apr 23, 2013 2.483 2.531 2.468 2.524 499,813 +0.06(+2.64%)
Apr 22, 2013 2.490 2.490 2.439 2.459 578,199 -0.01(-0.41%)
Apr 19, 2013 2.480 2.490 2.452 2.469 708,544 +0.04(+1.54%)
Apr 18, 2013 2.531 2.531 2.425 2.432 786,222 -0.06(-2.60%)
Apr 17, 2013 2.538 2.551 2.463 2.497 737,916 -0.07(-2.66%)
Apr 16, 2013 2.545 2.620 2.545 2.565 555,026 +0.03(+1.21%)
Apr 15, 2013 2.650 2.667 2.526 2.534 763,821 -0.12(-4.38%)
Apr 12, 2013 2.715 2.722 2.647 2.650 334,917 -0.05(-2.02%)
Apr 11, 2013 2.702 2.722 2.702 2.705 264,834 -0.02(-0.75%)
Apr 10, 2013 2.702 2.732 2.688 2.726 285,203 +0.01(+0.50%)
Apr 09, 2013 2.732 2.760 2.712 2.712 326,590 -0.02(-0.63%)
Apr 08, 2013 2.702 2.729 2.684 2.729 574,373 +0.04(+1.65%)
Apr 05, 2013 2.691 2.695 2.647 2.685 564,386 -0.01(-0.25%)
Apr 04, 2013 2.664 2.695 2.657 2.691 938,214 +0.03(+1.03%)
Apr 03, 2013 2.712 2.722 2.654 2.664 863,417 -0.04(-1.64%)
Apr 02, 2013 2.664 2.708 2.650 2.708 1,494,628 +0.03(+1.28%)
Apr 01, 2013 2.685 2.685 2.647 2.674 668,321 -0.00(-0.13%)
Mar 28, 2013 2.674 2.685 2.654 2.678 1,512,409 +0.01(+0.38%)
Mar 27, 2013 2.664 2.678 2.647 2.667 676,999 -0.01(-0.38%)
Mar 26, 2013 2.654 2.678 2.630 2.678 1,177,418 +0.06(+2.22%)
Mar 25, 2013 2.647 2.674 2.609 2.620 2,937,519 +0.01(+0.52%)
Mar 22, 2013 2.664 2.691 2.596 2.606 16,431,978 -0.20(-7.29%)
Mar 21, 2013 2.787 2.852 2.787 2.811 465,235 +0.03(+1.11%)
Mar 20, 2013 2.767 2.794 2.760 2.780 370,859 +0.01(+0.25%)
Mar 19, 2013 2.818 2.849 2.763 2.773 500,723 -0.03(-1.22%)
Mar 18, 2013 2.797 2.814 2.749 2.808 541,745 +0.00(+0.12%)
Mar 15, 2013 2.801 2.937 2.763 2.804 2,168,003 -0.02(-0.73%)
Mar 14, 2013 2.859 2.859 2.818 2.825 549,381 -0.01(-0.48%)
Mar 13, 2013 2.859 2.862 2.825 2.838 826,515 +0.00(+0.00%)
Mar 12, 2013 2.869 2.879 2.732 2.838 6,641,367 -0.02(-0.60%)
Mar 11, 2013 2.801 2.866 2.790 2.855 462,486 +0.05(+1.83%)
Mar 08, 2013 2.842 2.855 2.801 2.804 440,424 +0.00(+0.00%)
Mar 07, 2013 2.756 2.811 2.756 2.804 246,245 +0.05(+1.86%)
Mar 06, 2013 2.859 2.862 2.732 2.753 2,642,909 -0.10(-3.47%)
Mar 05, 2013 2.784 2.871 2.784 2.852 1,039,195 +0.09(+3.09%)
Mar 04, 2013 2.712 2.801 2.702 2.767 833,076 +0.07(+2.53%)
Mar 01, 2013 2.647 2.703 2.613 2.698 717,968 +0.03(+1.28%)
Feb 28, 2013 2.620 2.694 2.614 2.664 1,497,467 +0.00(+0.13%)
Feb 27, 2013 2.550 2.678 2.519 2.661 521,424 +0.13(+5.05%)
Feb 26, 2013 2.634 2.634 2.523 2.533 889,487 -0.10(-3.71%)
Feb 25, 2013 2.624 2.664 2.607 2.630 475,987 +0.02(+0.64%)
Feb 22, 2013 2.593 2.627 2.580 2.614 245,327 +0.04(+1.44%)
Feb 21, 2013 2.681 2.681 2.476 2.577 997,601 -0.12(-4.49%)
Feb 20, 2013 2.664 2.731 2.657 2.698 698,396 +0.05(+1.78%)
Feb 19, 2013 2.607 2.671 2.567 2.651 7,076,163 +0.06(+2.34%)
Feb 15, 2013 2.439 2.607 2.439 2.590 1,109,292 +0.10(+3.91%)
Feb 14, 2013 2.442 2.519 2.405 2.493 819,068 +0.06(+2.63%)
Feb 13, 2013 2.452 2.452 2.412 2.429 361,257 -0.03(-1.10%)
Feb 12, 2013 2.425 2.462 2.402 2.456 376,933 +0.04(+1.81%)
Feb 11, 2013 2.412 2.415 2.382 2.412 428,893 +0.01(+0.28%)
Feb 08, 2013 2.402 2.416 2.385 2.405 372,727 +0.00(+0.14%)
Feb 07, 2013 2.439 2.439 2.378 2.402 386,146 -0.02(-0.97%)
Feb 06, 2013 2.392 2.432 2.392 2.425 331,716 +0.05(+1.98%)
Feb 04, 2013 2.368 2.398 2.358 2.378 276,819 +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.