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

Arbor Realty Trust (NY: ABR )

13.04 -0.16 (-1.25%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 24, 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 (%)
Mar 28, 2013 2.750 2.761 2.729 2.754 1,470,790 +0.01(+0.38%)
Mar 27, 2013 2.739 2.754 2.722 2.743 658,369 -0.01(-0.38%)
Mar 26, 2013 2.729 2.754 2.704 2.754 1,145,018 +0.06(+2.22%)
Mar 25, 2013 2.722 2.750 2.683 2.694 2,856,684 +0.01(+0.52%)
Mar 22, 2013 2.739 2.768 2.669 2.680 15,979,800 -0.21(-7.29%)
Mar 21, 2013 2.866 2.933 2.866 2.890 452,432 +0.03(+1.11%)
Mar 20, 2013 2.845 2.873 2.838 2.859 360,654 +0.01(+0.25%)
Mar 19, 2013 2.898 2.929 2.841 2.852 486,944 -0.04(-1.22%)
Mar 18, 2013 2.876 2.894 2.827 2.887 526,837 +0.00(+0.12%)
Mar 15, 2013 2.880 3.020 2.841 2.883 2,108,344 -0.02(-0.73%)
Mar 14, 2013 2.940 2.940 2.898 2.905 534,263 -0.01(-0.48%)
Mar 13, 2013 2.940 2.943 2.905 2.919 803,771 +0.00(+0.00%)
Mar 12, 2013 2.950 2.961 2.810 2.919 6,458,609 -0.02(-0.60%)
Mar 11, 2013 2.880 2.947 2.869 2.936 449,759 +0.05(+1.83%)
Mar 08, 2013 2.922 2.936 2.880 2.883 428,305 +0.00(+0.00%)
Mar 07, 2013 2.834 2.890 2.834 2.883 239,469 +0.05(+1.86%)
Mar 06, 2013 2.940 2.943 2.810 2.831 2,570,181 -0.10(-3.47%)
Mar 05, 2013 2.862 2.952 2.862 2.933 1,010,599 +0.09(+3.09%)
Mar 04, 2013 2.789 2.880 2.778 2.845 810,151 +0.07(+2.53%)
Mar 01, 2013 2.722 2.779 2.687 2.775 698,211 +0.04(+1.28%)
Feb 28, 2013 2.695 2.771 2.688 2.739 1,456,259 +0.00(+0.13%)
Feb 27, 2013 2.622 2.753 2.591 2.736 507,075 +0.13(+5.05%)
Feb 26, 2013 2.708 2.708 2.594 2.605 865,010 -0.10(-3.71%)
Feb 25, 2013 2.698 2.739 2.681 2.705 462,888 +0.02(+0.64%)
Feb 22, 2013 2.667 2.701 2.653 2.688 238,576 +0.04(+1.44%)
Feb 21, 2013 2.757 2.757 2.546 2.650 970,149 -0.12(-4.49%)
Feb 20, 2013 2.739 2.809 2.733 2.774 679,178 +0.05(+1.78%)
Feb 19, 2013 2.681 2.746 2.639 2.726 6,881,440 +0.06(+2.34%)
Feb 15, 2013 2.508 2.681 2.508 2.663 1,078,767 +0.10(+3.91%)
Feb 14, 2013 2.511 2.591 2.473 2.563 796,529 +0.07(+2.63%)
Feb 13, 2013 2.522 2.522 2.480 2.497 351,316 -0.03(-1.10%)
Feb 12, 2013 2.494 2.532 2.470 2.525 366,561 +0.04(+1.81%)
Feb 11, 2013 2.480 2.484 2.449 2.480 417,091 +0.01(+0.28%)
Feb 08, 2013 2.470 2.484 2.452 2.473 362,470 +0.00(+0.14%)
Feb 07, 2013 2.508 2.508 2.445 2.470 375,520 -0.02(-0.97%)
Feb 06, 2013 2.459 2.501 2.459 2.494 322,588 +0.05(+1.98%)
Feb 04, 2013 2.435 2.466 2.425 2.445 269,201 +0.00(+0.00%)
Feb 01, 2013 2.463 2.466 2.432 2.445 170,396 -0.02(-0.84%)
Jan 31, 2013 2.456 2.480 2.416 2.466 279,343 +0.01(+0.56%)
Jan 30, 2013 2.401 2.466 2.397 2.452 269,285 +0.00(+0.00%)
Jan 29, 2013 2.380 2.470 2.370 2.452 473,261 +0.03(+1.14%)
Jan 28, 2013 2.463 2.480 2.369 2.425 679,551 -0.04(-1.55%)
Jan 25, 2013 2.473 2.490 2.449 2.463 339,411 +0.00(+0.00%)
Jan 24, 2013 2.456 2.487 2.436 2.463 322,053 +0.02(+0.85%)
Jan 23, 2013 2.480 2.480 2.421 2.442 751,799 -0.02(-0.84%)
Jan 22, 2013 2.477 2.491 2.452 2.463 664,046 -0.01(-0.56%)
Jan 18, 2013 2.494 2.504 2.459 2.477 721,653 -0.00(-0.14%)
Jan 17, 2013 2.425 2.542 2.425 2.480 1,300,786 +0.04(+1.85%)
Jan 16, 2013 2.470 2.470 2.421 2.435 365,485 -0.03(-1.12%)
Jan 15, 2013 2.407 2.489 2.384 2.463 480,018 +0.06(+2.45%)
Jan 14, 2013 2.366 2.508 2.331 2.404 1,453,039 +0.02(+1.02%)
Jan 11, 2013 2.317 2.383 2.317 2.380 630,917 +0.06(+2.69%)
Jan 10, 2013 2.338 2.338 2.304 2.317 374,852 -0.01(-0.30%)
Jan 09, 2013 2.328 2.361 2.321 2.324 552,780 +0.00(+0.00%)
Jan 08, 2013 2.266 2.352 2.266 2.324 495,358 +0.06(+2.44%)
Jan 07, 2013 2.283 2.335 2.214 2.269 1,005,698 +0.00(+0.00%)
Jan 04, 2013 2.145 2.380 2.127 2.269 923,051 +0.12(+5.81%)
Jan 03, 2013 2.089 2.179 2.072 2.145 639,287 +0.06(+2.65%)
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.