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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 2.814 2.814 2.776 2.795 341,280 -0.01(-0.41%)
May 29, 2014 2.745 2.806 2.737 2.806 172,211 +0.05(+1.96%)
May 28, 2014 2.745 2.752 2.726 2.752 476,706 +0.02(+0.56%)
May 27, 2014 2.745 2.749 2.726 2.737 257,578 +0.01(+0.28%)
May 23, 2014 2.741 2.729 2.729 2.729 165,442 +0.02(+0.64%)
May 22, 2014 2.702 2.729 2.699 2.712 44,300 +0.01(+0.21%)
May 21, 2014 2.722 2.741 2.691 2.706 148,352 +0.00(+0.14%)
May 20, 2014 2.739 2.739 2.699 2.702 138,233 -0.02(-0.57%)
May 19, 2014 2.699 2.718 2.683 2.718 143,680 +0.02(+0.86%)
May 16, 2014 2.699 2.722 2.676 2.695 269,518 -0.00(-0.14%)
May 15, 2014 2.718 2.741 2.699 2.699 173,904 -0.03(-1.27%)
May 14, 2014 2.745 2.756 2.706 2.733 417,688 -0.01(-0.28%)
May 13, 2014 2.729 2.752 2.722 2.741 320,610 +0.04(+1.42%)
May 12, 2014 2.665 2.710 2.665 2.702 422,881 +0.04(+1.42%)
May 09, 2014 2.650 2.676 2.646 2.665 109,348 +0.02(+0.57%)
May 08, 2014 2.676 2.676 2.642 2.650 212,344 -0.02(-0.71%)
May 07, 2014 2.653 2.672 2.646 2.669 130,785 +0.00(+0.14%)
May 06, 2014 2.695 2.695 2.661 2.665 159,276 -0.02(-0.56%)
May 05, 2014 2.714 2.714 2.672 2.680 228,301 -0.02(-0.84%)
May 02, 2014 2.661 2.714 2.653 2.702 262,314 +0.06(+2.29%)
May 01, 2014 2.646 2.653 2.619 2.642 219,670 -0.00(-0.14%)
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%)
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.