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 (%)
Dec 31, 2013 2.445 2.467 2.467 2.467 324,780 +0.03(+1.06%)
Dec 30, 2013 2.445 2.445 2.426 2.441 274,681 +0.00(+0.15%)
Dec 27, 2013 2.456 2.467 2.426 2.437 351,837 -0.03(-1.20%)
Dec 26, 2013 2.463 2.484 2.437 2.467 237,108 -0.00(-0.15%)
Dec 24, 2013 2.511 2.511 2.441 2.471 172,649 -0.03(-1.04%)
Dec 23, 2013 2.474 2.522 2.474 2.497 311,360 +0.03(+1.05%)
Dec 20, 2013 2.458 2.478 2.426 2.471 523,898 +0.03(+1.21%)
Dec 19, 2013 2.441 2.463 2.426 2.441 157,706 -0.00(-0.15%)
Dec 18, 2013 2.430 2.452 2.400 2.445 321,079 +0.01(+0.30%)
Dec 17, 2013 2.389 2.445 2.389 2.437 182,009 +0.04(+1.54%)
Dec 16, 2013 2.422 2.445 2.400 2.400 296,978 -0.02(-0.92%)
Dec 13, 2013 2.419 2.426 2.400 2.422 316,133 +0.02(+0.77%)
Dec 12, 2013 2.426 2.437 2.404 2.404 206,971 -0.01(-0.46%)
Dec 11, 2013 2.452 2.452 2.406 2.415 316,352 -0.04(-1.66%)
Dec 10, 2013 2.463 2.493 2.445 2.456 223,183 -0.01(-0.45%)
Dec 09, 2013 2.441 2.467 2.422 2.467 550,467 +0.03(+1.06%)
Dec 06, 2013 2.408 2.441 2.400 2.441 264,133 +0.03(+1.38%)
Dec 05, 2013 2.415 2.419 2.393 2.408 264,470 -0.01(-0.46%)
Dec 04, 2013 2.411 2.434 2.393 2.419 253,520 -0.01(-0.46%)
Dec 03, 2013 2.437 2.447 2.419 2.430 216,768 -0.00(-0.15%)
Dec 02, 2013 2.471 2.471 2.422 2.434 173,899 -0.02(-0.91%)
Nov 29, 2013 2.474 2.474 2.443 2.456 85,063 +0.01(+0.30%)
Nov 27, 2013 2.482 2.485 2.441 2.448 94,810 -0.02(-0.90%)
Nov 26, 2013 2.441 2.493 2.437 2.471 204,215 +0.04(+1.83%)
Nov 25, 2013 2.456 2.459 2.408 2.426 417,417 -0.03(-1.06%)
Nov 22, 2013 2.437 2.467 2.411 2.452 157,217 +0.03(+1.38%)
Nov 21, 2013 2.456 2.456 2.411 2.419 165,873 -0.01(-0.46%)
Nov 20, 2013 2.452 2.467 2.393 2.430 214,660 -0.01(-0.46%)
Nov 19, 2013 2.452 2.474 2.419 2.441 346,616 -0.03(-1.35%)
Nov 18, 2013 2.522 2.522 2.456 2.474 267,764 -0.01(-0.59%)
Nov 15, 2013 2.500 2.500 2.449 2.489 331,506 +0.01(+0.29%)
Nov 14, 2013 2.413 2.485 2.413 2.482 441,971 +0.12(+5.08%)
Nov 12, 2013 2.369 2.391 2.333 2.362 177,260 -0.01(-0.31%)
Nov 11, 2013 2.402 2.402 2.362 2.369 251,102 +0.00(+0.00%)
Nov 08, 2013 2.369 2.398 2.275 2.369 822,529 -0.01(-0.46%)
Nov 07, 2013 2.384 2.387 2.347 2.380 677,970 -0.01(-0.30%)
Nov 06, 2013 2.391 2.435 2.376 2.387 226,502 -0.00(-0.15%)
Nov 05, 2013 2.398 2.416 2.387 2.391 262,145 -0.01(-0.30%)
Nov 04, 2013 2.416 2.449 2.387 2.398 320,688 +0.01(+0.30%)
Nov 01, 2013 2.413 2.416 2.376 2.391 260,527 -0.03(-1.05%)
Oct 31, 2013 2.362 2.431 2.333 2.416 751,432 +0.04(+1.68%)
Oct 30, 2013 2.413 2.424 2.344 2.376 760,546 -0.05(-2.10%)
Oct 29, 2013 2.522 2.525 2.406 2.427 1,020,513 -0.11(-4.16%)
Oct 28, 2013 2.562 2.562 2.522 2.533 421,232 -0.02(-0.71%)
Oct 25, 2013 2.536 2.559 2.529 2.551 307,699 +0.00(+0.14%)
Oct 24, 2013 2.544 2.558 2.529 2.547 441,677 +0.00(+0.14%)
Oct 23, 2013 2.533 2.560 2.525 2.544 396,607 +0.01(+0.29%)
Oct 22, 2013 2.518 2.544 2.518 2.536 276,976 +0.01(+0.58%)
Oct 21, 2013 2.529 2.558 2.507 2.522 343,681 +0.00(+0.00%)
Oct 18, 2013 2.544 2.551 2.496 2.522 1,163,729 -0.02(-0.86%)
Oct 17, 2013 2.511 2.560 2.504 2.544 632,942 +0.04(+1.74%)
Oct 16, 2013 2.456 2.511 2.456 2.500 622,997 +0.04(+1.62%)
Oct 15, 2013 2.406 2.471 2.406 2.460 802,374 +0.04(+1.65%)
Oct 14, 2013 2.413 2.445 2.398 2.420 471,772 -0.02(-0.75%)
Oct 11, 2013 2.406 2.446 2.406 2.438 483,650 +0.04(+1.51%)
Oct 10, 2013 2.449 2.449 2.391 2.402 1,460,729 -0.03(-1.20%)
Oct 09, 2013 2.453 2.460 2.420 2.431 367,123 -0.00(-0.15%)
Oct 08, 2013 2.449 2.469 2.427 2.435 521,823 +0.00(+0.15%)
Oct 07, 2013 2.402 2.438 2.398 2.431 431,368 +0.02(+0.90%)
Oct 04, 2013 2.460 2.518 2.409 2.409 833,001 -0.04(-1.49%)
Oct 03, 2013 2.496 2.511 2.442 2.446 176,077 -0.04(-1.75%)
Oct 02, 2013 2.507 2.511 2.478 2.489 360,468 -0.02(-0.72%)
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.