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 31, 2013 2.476 2.479 2.408 2.426 582,919 -0.06(-2.31%)
May 30, 2013 2.501 2.501 2.433 2.483 412,178 -0.02(-0.86%)
May 29, 2013 2.440 2.515 2.390 2.504 674,512 +0.04(+1.74%)
May 28, 2013 2.522 2.533 2.458 2.461 858,435 -0.05(-2.13%)
May 24, 2013 2.529 2.550 2.486 2.515 247,094 -0.04(-1.68%)
May 23, 2013 2.490 2.565 2.458 2.558 565,190 +0.04(+1.71%)
May 22, 2013 2.580 2.588 2.486 2.515 732,365 -0.07(-2.77%)
May 21, 2013 2.590 2.608 2.562 2.587 531,079 +0.00(+0.14%)
May 20, 2013 2.594 2.644 2.540 2.583 611,203 +0.00(+0.00%)
May 17, 2013 2.554 2.583 2.515 2.583 571,445 +0.06(+2.41%)
May 16, 2013 2.537 2.580 2.515 2.522 671,110 -0.04(-1.54%)
May 15, 2013 2.594 2.594 2.515 2.562 1,040,286 +0.00(+0.00%)
May 13, 2013 2.558 2.594 2.540 2.562 499,209 +0.01(+0.28%)
May 10, 2013 2.660 2.667 2.551 2.554 806,457 -0.10(-3.59%)
May 09, 2013 2.681 2.681 2.607 2.649 363,131 +0.00(+0.00%)
May 08, 2013 2.642 2.678 2.618 2.649 607,194 -0.02(-0.79%)
May 07, 2013 2.678 2.681 2.621 2.671 199,087 +0.00(+0.13%)
May 06, 2013 2.667 2.685 2.618 2.667 488,236 +0.06(+2.16%)
May 03, 2013 2.706 2.685 2.551 2.611 768,444 -0.05(-1.72%)
May 02, 2013 2.607 2.657 2.588 2.657 328,171 +0.06(+2.16%)
May 01, 2013 2.695 2.699 2.590 2.600 706,416 -0.12(-4.27%)
Apr 30, 2013 2.716 2.723 2.674 2.716 406,637 +0.02(+0.65%)
Apr 29, 2013 2.667 2.709 2.653 2.699 317,422 +0.06(+2.13%)
Apr 26, 2013 2.678 2.664 2.639 2.642 310,666 -0.02(-0.79%)
Apr 25, 2013 2.646 2.688 2.635 2.664 247,629 +0.04(+1.34%)
Apr 24, 2013 2.614 2.660 2.586 2.628 453,705 +0.03(+1.08%)
Apr 23, 2013 2.558 2.607 2.542 2.600 485,172 +0.07(+2.64%)
Apr 22, 2013 2.565 2.565 2.512 2.533 561,263 -0.01(-0.42%)
Apr 19, 2013 2.554 2.565 2.526 2.544 687,789 +0.04(+1.54%)
Apr 18, 2013 2.607 2.607 2.498 2.505 763,192 -0.07(-2.60%)
Apr 17, 2013 2.614 2.628 2.537 2.572 716,301 -0.07(-2.66%)
Apr 16, 2013 2.621 2.699 2.621 2.642 538,768 +0.03(+1.21%)
Apr 15, 2013 2.730 2.748 2.602 2.611 741,448 -0.12(-4.38%)
Apr 12, 2013 2.797 2.804 2.727 2.730 325,107 -0.06(-2.02%)
Apr 11, 2013 2.783 2.804 2.783 2.787 257,076 -0.02(-0.75%)
Apr 10, 2013 2.783 2.815 2.769 2.808 276,848 +0.01(+0.50%)
Apr 09, 2013 2.815 2.843 2.794 2.794 317,024 -0.02(-0.63%)
Apr 08, 2013 2.783 2.811 2.765 2.811 557,548 +0.05(+1.65%)
Apr 05, 2013 2.773 2.776 2.727 2.766 547,854 -0.01(-0.25%)
Apr 04, 2013 2.744 2.776 2.737 2.773 910,733 +0.03(+1.03%)
Apr 03, 2013 2.794 2.804 2.734 2.744 838,126 -0.05(-1.64%)
Apr 02, 2013 2.744 2.790 2.730 2.790 1,450,848 +0.04(+1.28%)
Apr 01, 2013 2.766 2.766 2.727 2.755 648,745 -0.00(-0.13%)
Mar 28, 2013 2.755 2.766 2.734 2.759 1,468,108 +0.01(+0.38%)
Mar 27, 2013 2.744 2.759 2.727 2.748 657,169 -0.01(-0.38%)
Mar 26, 2013 2.734 2.759 2.709 2.759 1,142,930 +0.06(+2.22%)
Mar 25, 2013 2.727 2.755 2.688 2.699 2,851,475 +0.01(+0.52%)
Mar 22, 2013 2.744 2.773 2.674 2.685 15,950,659 -0.21(-7.29%)
Mar 21, 2013 2.871 2.938 2.871 2.896 451,607 +0.03(+1.11%)
Mar 20, 2013 2.850 2.878 2.843 2.864 359,996 +0.01(+0.25%)
Mar 19, 2013 2.903 2.934 2.847 2.857 486,056 -0.04(-1.22%)
Mar 18, 2013 2.882 2.899 2.832 2.892 525,876 +0.00(+0.12%)
Mar 15, 2013 2.885 3.026 2.847 2.889 2,104,499 -0.02(-0.73%)
Mar 14, 2013 2.945 2.945 2.903 2.910 533,289 -0.01(-0.48%)
Mar 13, 2013 2.945 2.949 2.910 2.924 802,305 +0.00(+0.00%)
Mar 12, 2013 2.956 2.966 2.815 2.924 6,446,831 -0.02(-0.60%)
Mar 11, 2013 2.885 2.952 2.875 2.942 448,939 +0.05(+1.83%)
Mar 08, 2013 2.927 2.941 2.885 2.889 427,524 +0.00(+0.00%)
Mar 07, 2013 2.839 2.896 2.839 2.889 239,032 +0.05(+1.86%)
Mar 06, 2013 2.945 2.949 2.815 2.836 2,565,494 -0.10(-3.47%)
Mar 05, 2013 2.868 2.957 2.868 2.938 1,008,756 +0.09(+3.09%)
Mar 04, 2013 2.794 2.885 2.783 2.850 808,674 +0.07(+2.53%)
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.