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 (%)
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%)
Mar 03, 2014 2.589 2.597 2.544 2.597 183,314 +0.01(+0.29%)
Feb 28, 2014 2.593 2.593 2.563 2.589 367,721 +0.02(+0.59%)
Feb 27, 2014 2.555 2.582 2.536 2.574 150,502 +0.01(+0.44%)
Feb 26, 2014 2.589 2.589 2.561 2.563 119,093 -0.00(-0.15%)
Feb 25, 2014 2.559 2.608 2.555 2.567 127,865 +0.01(+0.30%)
Feb 24, 2014 2.582 2.597 2.559 2.559 262,338 -0.02(-0.59%)
Feb 21, 2014 2.631 2.650 2.574 2.574 279,215 -0.01(-0.29%)
Feb 20, 2014 2.608 2.611 2.578 2.582 629,175 -0.04(-1.69%)
Feb 19, 2014 2.667 2.671 2.615 2.626 417,617 -0.05(-1.94%)
Feb 18, 2014 2.597 2.689 2.593 2.678 544,651 +0.07(+2.70%)
Feb 14, 2014 2.615 2.608 2.608 2.608 383,905 -0.00(-0.14%)
Feb 13, 2014 2.593 2.615 2.582 2.611 751,404 +0.00(+0.14%)
Feb 12, 2014 2.593 2.608 2.574 2.608 472,098 +0.01(+0.28%)
Feb 11, 2014 2.559 2.615 2.559 2.600 567,850 +0.03(+1.15%)
Feb 10, 2014 2.574 2.593 2.559 2.571 226,123 -0.00(-0.14%)
Feb 07, 2014 2.574 2.582 2.559 2.574 157,587 +0.00(+0.00%)
Feb 06, 2014 2.511 2.597 2.511 2.574 505,599 +0.06(+2.21%)
Feb 05, 2014 2.519 2.556 2.515 2.519 314,759 +0.00(+0.00%)
Feb 04, 2014 2.519 2.563 2.511 2.519 389,907 -0.00(-0.15%)
Feb 03, 2014 2.541 2.548 2.500 2.522 364,766 -0.02(-0.87%)
Jan 31, 2014 2.537 2.593 2.537 2.545 250,591 +0.01(+0.29%)
Jan 30, 2014 2.543 2.570 2.526 2.537 258,477 +0.01(+0.44%)
Jan 29, 2014 2.519 2.541 2.515 2.526 113,492 -0.02(-0.73%)
Jan 28, 2014 2.534 2.556 2.511 2.545 187,152 +0.02(+0.73%)
Jan 27, 2014 2.537 2.567 2.509 2.526 419,080 -0.04(-1.45%)
Jan 24, 2014 2.611 2.611 2.552 2.563 290,558 -0.04(-1.56%)
Jan 23, 2014 2.559 2.604 2.556 2.604 406,715 +0.05(+2.03%)
Jan 22, 2014 2.548 2.593 2.541 2.552 308,814 +0.01(+0.29%)
Jan 21, 2014 2.563 2.571 2.537 2.545 194,690 -0.00(-0.15%)
Jan 17, 2014 2.556 2.548 2.548 2.548 80,452 -0.01(-0.29%)
Jan 16, 2014 2.589 2.597 2.548 2.556 498,137 -0.03(-1.29%)
Jan 15, 2014 2.552 2.589 2.531 2.589 773,591 +0.04(+1.45%)
Jan 14, 2014 2.548 2.561 2.519 2.552 242,451 +0.02(+0.73%)
Jan 13, 2014 2.526 2.556 2.515 2.534 194,741 +0.02(+0.74%)
Jan 10, 2014 2.526 2.545 2.504 2.515 171,790 +0.01(+0.44%)
Jan 09, 2014 2.522 2.545 2.500 2.504 112,353 -0.02(-0.73%)
Jan 08, 2014 2.574 2.574 2.517 2.522 222,557 -0.06(-2.30%)
Jan 07, 2014 2.556 2.582 2.545 2.582 196,847 +0.01(+0.43%)
Jan 06, 2014 2.508 2.571 2.508 2.571 222,284 +0.07(+2.66%)
Jan 03, 2014 2.485 2.522 2.482 2.504 181,583 +0.01(+0.45%)
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.