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 -0.26 (-1.95%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 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 2.642 2.653 2.623 2.646 135,180 +0.01(+0.43%)
Apr 29, 2014 2.650 2.653 2.619 2.635 304,745 +0.00(+0.00%)
Apr 28, 2014 2.642 2.653 2.627 2.635 297,983 -0.02(-0.57%)
Apr 25, 2014 2.642 2.650 2.635 2.650 277,919 -0.00(-0.14%)
Apr 24, 2014 2.653 2.653 2.631 2.653 152,679 +0.00(+0.00%)
Apr 23, 2014 2.653 2.653 2.642 2.653 189,853 +0.01(+0.29%)
Apr 22, 2014 2.642 2.653 2.589 2.646 381,389 +0.02(+0.72%)
Apr 21, 2014 2.642 2.669 2.612 2.627 211,297 -0.02(-0.71%)
Apr 17, 2014 2.635 2.646 2.646 2.646 213,541 +0.02(+0.57%)
Apr 16, 2014 2.589 2.631 2.578 2.631 139,114 +0.05(+1.75%)
Apr 15, 2014 2.585 2.619 2.555 2.585 210,701 +0.01(+0.29%)
Apr 14, 2014 2.616 2.623 2.553 2.578 309,747 -0.05(-1.87%)
Apr 11, 2014 2.638 2.653 2.608 2.627 272,356 +0.00(+0.14%)
Apr 10, 2014 2.695 2.718 2.619 2.623 273,638 -0.05(-1.97%)
Apr 09, 2014 2.691 2.691 2.642 2.676 274,298 +0.02(+0.71%)
Apr 08, 2014 2.740 2.748 2.653 2.657 317,451 -0.07(-2.63%)
Apr 07, 2014 2.706 2.763 2.706 2.729 479,049 +0.02(+0.70%)
Apr 04, 2014 2.710 2.778 2.687 2.710 1,104,828 +0.02(+0.84%)
Apr 03, 2014 2.623 2.699 2.616 2.687 311,927 +0.06(+2.15%)
Apr 02, 2014 2.653 2.657 2.601 2.631 423,282 -0.02(-0.71%)
Apr 01, 2014 2.597 2.650 2.597 2.650 354,892 +0.04(+1.44%)
Mar 31, 2014 2.585 2.619 2.563 2.612 308,011 +0.03(+1.32%)
Mar 28, 2014 2.563 2.601 2.559 2.578 335,796 +0.02(+0.59%)
Mar 27, 2014 2.533 2.563 2.514 2.563 252,649 +0.05(+1.80%)
Mar 26, 2014 2.529 2.555 2.518 2.518 278,807 -0.00(-0.15%)
Mar 25, 2014 2.540 2.574 2.518 2.521 596,849 -0.03(-1.04%)
Mar 24, 2014 2.604 2.604 2.544 2.548 225,774 -0.08(-2.88%)
Mar 21, 2014 2.533 2.623 2.533 2.623 507,946 +0.08(+3.27%)
Mar 20, 2014 2.529 2.544 2.518 2.540 210,397 +0.01(+0.30%)
Mar 19, 2014 2.552 2.578 2.529 2.533 389,565 -0.01(-0.45%)
Mar 18, 2014 2.540 2.559 2.529 2.544 254,552 -0.01(-0.30%)
Mar 17, 2014 2.544 2.559 2.529 2.552 396,417 +0.01(+0.30%)
Mar 14, 2014 2.533 2.544 2.512 2.544 107,043 +0.02(+0.75%)
Mar 13, 2014 2.540 2.548 2.514 2.525 176,834 -0.02(-0.59%)
Mar 12, 2014 2.544 2.544 2.518 2.540 228,590 +0.00(+0.15%)
Mar 11, 2014 2.552 2.567 2.510 2.536 252,660 -0.03(-1.18%)
Mar 10, 2014 2.597 2.608 2.540 2.567 171,535 -0.02(-0.73%)
Mar 07, 2014 2.548 2.635 2.521 2.585 384,476 +0.03(+1.18%)
Mar 06, 2014 2.574 2.582 2.525 2.555 346,134 -0.03(-1.02%)
Mar 05, 2014 2.593 2.597 2.540 2.582 2,996,624 -0.01(-0.29%)
Mar 04, 2014 2.593 2.604 2.570 2.589 167,609 -0.01(-0.29%)
Mar 03, 2014 2.589 2.597 2.544 2.597 183,314 +0.01(+0.29%)
Feb 28, 2014 2.593 2.593 2.563 2.589 367,721 +0.02(+0.59%)
Feb 27, 2014 2.555 2.582 2.536 2.574 150,502 +0.01(+0.44%)
Feb 26, 2014 2.589 2.589 2.561 2.563 119,093 -0.00(-0.15%)
Feb 25, 2014 2.559 2.608 2.555 2.567 127,865 +0.01(+0.30%)
Feb 24, 2014 2.582 2.597 2.559 2.559 262,338 -0.02(-0.59%)
Feb 21, 2014 2.631 2.650 2.574 2.574 279,215 -0.01(-0.29%)
Feb 20, 2014 2.608 2.611 2.578 2.582 629,175 -0.04(-1.69%)
Feb 19, 2014 2.667 2.671 2.615 2.626 417,617 -0.05(-1.94%)
Feb 18, 2014 2.597 2.689 2.593 2.678 544,651 +0.07(+2.70%)
Feb 14, 2014 2.615 2.608 2.608 2.608 383,905 -0.00(-0.14%)
Feb 13, 2014 2.593 2.615 2.582 2.611 751,404 +0.00(+0.14%)
Feb 12, 2014 2.593 2.608 2.574 2.608 472,098 +0.01(+0.28%)
Feb 11, 2014 2.559 2.615 2.559 2.600 567,850 +0.03(+1.15%)
Feb 10, 2014 2.574 2.593 2.559 2.571 226,123 -0.00(-0.14%)
Feb 07, 2014 2.574 2.582 2.559 2.574 157,587 +0.00(+0.00%)
Feb 06, 2014 2.511 2.597 2.511 2.574 505,599 +0.06(+2.21%)
Feb 05, 2014 2.519 2.556 2.515 2.519 314,759 +0.00(+0.00%)
Feb 04, 2014 2.519 2.563 2.511 2.519 389,907 -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.