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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 2.514 2.547 2.492 2.540 316,727 +0.03(+1.32%)
Mar 28, 2014 2.492 2.529 2.489 2.507 345,298 +0.01(+0.59%)
Mar 27, 2014 2.463 2.492 2.445 2.492 259,799 +0.04(+1.80%)
Mar 26, 2014 2.459 2.485 2.448 2.448 286,696 -0.00(-0.15%)
Mar 25, 2014 2.470 2.503 2.448 2.452 613,738 -0.03(-1.04%)
Mar 24, 2014 2.533 2.533 2.474 2.478 232,162 -0.07(-2.88%)
Mar 21, 2014 2.463 2.551 2.463 2.551 522,319 +0.08(+3.27%)
Mar 20, 2014 2.459 2.474 2.448 2.470 216,350 +0.01(+0.30%)
Mar 19, 2014 2.481 2.507 2.459 2.463 400,589 -0.01(-0.45%)
Mar 18, 2014 2.470 2.489 2.459 2.474 261,755 -0.01(-0.30%)
Mar 17, 2014 2.474 2.489 2.459 2.481 407,634 +0.01(+0.30%)
Mar 14, 2014 2.463 2.474 2.443 2.474 110,072 +0.02(+0.75%)
Mar 13, 2014 2.470 2.478 2.445 2.456 181,838 -0.01(-0.59%)
Mar 12, 2014 2.474 2.474 2.448 2.470 235,058 +0.00(+0.15%)
Mar 11, 2014 2.481 2.496 2.441 2.467 259,809 -0.03(-1.18%)
Mar 10, 2014 2.525 2.536 2.470 2.496 176,389 -0.02(-0.73%)
Mar 07, 2014 2.478 2.562 2.452 2.514 395,355 +0.03(+1.18%)
Mar 06, 2014 2.503 2.511 2.456 2.485 355,928 -0.03(-1.02%)
Mar 05, 2014 2.522 2.525 2.470 2.511 3,081,419 -0.01(-0.29%)
Mar 04, 2014 2.522 2.533 2.500 2.518 172,352 -0.01(-0.29%)
Mar 03, 2014 2.518 2.525 2.474 2.525 188,502 +0.01(+0.29%)
Feb 28, 2014 2.522 2.522 2.492 2.518 378,126 +0.01(+0.59%)
Feb 27, 2014 2.485 2.511 2.467 2.503 154,760 +0.01(+0.44%)
Feb 26, 2014 2.518 2.518 2.490 2.492 122,463 -0.00(-0.15%)
Feb 25, 2014 2.489 2.536 2.485 2.496 131,483 +0.01(+0.29%)
Feb 24, 2014 2.511 2.525 2.489 2.489 269,762 -0.01(-0.59%)
Feb 21, 2014 2.558 2.577 2.503 2.503 287,116 -0.01(-0.29%)
Feb 20, 2014 2.536 2.539 2.507 2.511 646,979 -0.04(-1.69%)
Feb 19, 2014 2.594 2.597 2.543 2.554 429,434 -0.05(-1.94%)
Feb 18, 2014 2.525 2.615 2.521 2.604 560,063 +0.07(+2.70%)
Feb 14, 2014 2.543 2.536 2.536 2.536 394,768 -0.00(-0.14%)
Feb 13, 2014 2.521 2.543 2.511 2.539 772,667 +0.00(+0.14%)
Feb 12, 2014 2.521 2.536 2.503 2.536 485,457 +0.01(+0.28%)
Feb 11, 2014 2.489 2.543 2.489 2.529 583,919 +0.03(+1.15%)
Feb 10, 2014 2.503 2.521 2.489 2.500 232,522 -0.00(-0.14%)
Feb 07, 2014 2.503 2.511 2.489 2.503 162,046 +0.00(+0.00%)
Feb 06, 2014 2.442 2.525 2.442 2.503 519,906 +0.05(+2.21%)
Feb 05, 2014 2.449 2.485 2.446 2.449 323,666 +0.00(+0.00%)
Feb 04, 2014 2.449 2.493 2.442 2.449 400,940 -0.00(-0.15%)
Feb 03, 2014 2.471 2.478 2.431 2.453 375,088 -0.02(-0.87%)
Jan 31, 2014 2.467 2.521 2.467 2.475 257,682 +0.01(+0.29%)
Jan 30, 2014 2.473 2.499 2.457 2.467 265,791 +0.01(+0.44%)
Jan 29, 2014 2.449 2.471 2.446 2.457 116,703 -0.02(-0.73%)
Jan 28, 2014 2.464 2.485 2.442 2.475 192,448 +0.02(+0.73%)
Jan 27, 2014 2.467 2.496 2.440 2.457 430,939 -0.04(-1.45%)
Jan 24, 2014 2.539 2.539 2.482 2.493 298,780 -0.04(-1.56%)
Jan 23, 2014 2.489 2.532 2.485 2.532 418,224 +0.05(+2.03%)
Jan 22, 2014 2.478 2.521 2.471 2.482 317,553 +0.01(+0.29%)
Jan 21, 2014 2.493 2.500 2.467 2.475 200,199 -0.00(-0.15%)
Jan 17, 2014 2.485 2.478 2.478 2.478 82,729 -0.01(-0.29%)
Jan 16, 2014 2.518 2.525 2.478 2.485 512,233 -0.03(-1.29%)
Jan 15, 2014 2.482 2.518 2.462 2.518 795,481 +0.04(+1.45%)
Jan 14, 2014 2.478 2.490 2.449 2.482 249,312 +0.02(+0.73%)
Jan 13, 2014 2.457 2.485 2.446 2.464 200,252 +0.02(+0.74%)
Jan 10, 2014 2.457 2.475 2.435 2.446 176,652 +0.01(+0.44%)
Jan 09, 2014 2.453 2.475 2.431 2.435 115,532 -0.02(-0.73%)
Jan 08, 2014 2.503 2.503 2.447 2.453 228,854 -0.06(-2.30%)
Jan 07, 2014 2.485 2.511 2.475 2.511 202,417 +0.01(+0.43%)
Jan 06, 2014 2.439 2.500 2.439 2.500 228,574 +0.06(+2.66%)
Jan 03, 2014 2.417 2.453 2.413 2.435 186,721 +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.