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 (%)
May 30, 2014 2.819 2.819 2.781 2.800 340,657 -0.01(-0.41%)
May 29, 2014 2.750 2.811 2.742 2.811 171,897 +0.05(+1.96%)
May 28, 2014 2.750 2.757 2.731 2.757 475,837 +0.02(+0.56%)
May 27, 2014 2.750 2.754 2.731 2.742 257,108 +0.01(+0.28%)
May 23, 2014 2.746 2.734 2.734 2.734 165,141 +0.02(+0.64%)
May 22, 2014 2.707 2.734 2.704 2.717 44,219 +0.01(+0.21%)
May 21, 2014 2.727 2.746 2.696 2.711 148,081 +0.00(+0.14%)
May 20, 2014 2.744 2.744 2.704 2.707 137,981 -0.02(-0.57%)
May 19, 2014 2.704 2.723 2.688 2.723 143,418 +0.02(+0.86%)
May 16, 2014 2.704 2.727 2.680 2.700 269,026 -0.00(-0.14%)
May 15, 2014 2.723 2.746 2.704 2.704 173,587 -0.03(-1.27%)
May 14, 2014 2.750 2.761 2.711 2.738 416,926 -0.01(-0.28%)
May 13, 2014 2.734 2.757 2.727 2.746 320,025 +0.04(+1.42%)
May 12, 2014 2.670 2.715 2.670 2.707 422,110 +0.04(+1.42%)
May 09, 2014 2.654 2.681 2.651 2.670 109,149 +0.02(+0.57%)
May 08, 2014 2.681 2.681 2.647 2.654 211,957 -0.02(-0.71%)
May 07, 2014 2.658 2.677 2.651 2.673 130,546 +0.00(+0.14%)
May 06, 2014 2.700 2.700 2.666 2.670 158,986 -0.02(-0.56%)
May 05, 2014 2.719 2.719 2.677 2.685 227,885 -0.02(-0.84%)
May 02, 2014 2.666 2.719 2.658 2.707 261,836 +0.06(+2.29%)
May 01, 2014 2.651 2.658 2.624 2.647 219,269 -0.00(-0.14%)
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%)
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.