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: 6:30 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 (%)
Jun 30, 2014 2.617 2.637 2.594 2.598 272,046 +0.07(+2.66%)
Jun 27, 2014 2.621 2.639 2.531 2.531 1,529,028 -0.09(-3.56%)
Jun 26, 2014 2.613 2.636 2.606 2.624 128,497 +0.02(+0.86%)
Jun 25, 2014 2.602 2.621 2.594 2.602 177,087 +0.00(+0.00%)
Jun 24, 2014 2.658 2.664 2.602 2.602 410,454 -0.04(-1.69%)
Jun 23, 2014 2.643 2.658 2.632 2.647 303,147 +0.02(+0.85%)
Jun 20, 2014 2.647 2.673 2.624 2.624 629,261 -0.03(-0.99%)
Jun 19, 2014 2.651 2.665 2.636 2.651 836,409 +0.01(+0.57%)
Jun 18, 2014 2.624 2.647 2.617 2.636 205,267 +0.01(+0.57%)
Jun 17, 2014 2.639 2.643 2.621 2.621 217,922 -0.02(-0.71%)
Jun 16, 2014 2.639 2.651 2.617 2.639 331,801 -0.03(-1.26%)
Jun 13, 2014 2.647 2.683 2.647 2.673 292,867 +0.00(+0.14%)
Jun 12, 2014 2.680 2.695 2.651 2.669 420,926 -0.02(-0.70%)
Jun 11, 2014 2.710 2.714 2.684 2.688 1,056,399 -0.00(-0.14%)
Jun 10, 2014 2.699 2.710 2.684 2.692 225,492 -0.02(-0.69%)
Jun 06, 2014 2.699 2.722 2.699 2.710 132,097 +0.00(+0.00%)
Jun 05, 2014 2.707 2.729 2.699 2.710 131,522 +0.01(+0.28%)
Jun 04, 2014 2.729 2.729 2.684 2.703 150,755 -0.02(-0.82%)
Jun 03, 2014 2.718 2.729 2.703 2.725 228,415 +0.01(+0.41%)
Jun 02, 2014 2.737 2.737 2.692 2.714 157,795 -0.00(-0.14%)
May 30, 2014 2.737 2.737 2.699 2.718 350,937 -0.01(-0.41%)
May 29, 2014 2.669 2.729 2.662 2.729 177,084 +0.05(+1.95%)
May 28, 2014 2.669 2.677 2.651 2.677 490,195 +0.01(+0.56%)
May 27, 2014 2.669 2.673 2.651 2.662 264,866 +0.01(+0.28%)
May 23, 2014 2.666 2.654 2.654 2.654 170,124 +0.02(+0.64%)
May 22, 2014 2.628 2.654 2.624 2.637 45,553 +0.01(+0.21%)
May 21, 2014 2.647 2.666 2.617 2.632 152,550 +0.00(+0.14%)
May 20, 2014 2.664 2.664 2.624 2.628 142,144 -0.01(-0.57%)
May 19, 2014 2.624 2.643 2.609 2.643 147,745 +0.02(+0.86%)
May 16, 2014 2.624 2.647 2.602 2.621 277,144 -0.00(-0.14%)
May 15, 2014 2.643 2.666 2.624 2.624 178,825 -0.03(-1.27%)
May 14, 2014 2.669 2.680 2.632 2.658 429,507 -0.01(-0.28%)
May 13, 2014 2.654 2.677 2.647 2.666 329,682 +0.04(+1.42%)
May 12, 2014 2.591 2.635 2.591 2.628 434,848 +0.04(+1.42%)
May 09, 2014 2.577 2.602 2.573 2.591 112,443 +0.01(+0.57%)
May 08, 2014 2.602 2.602 2.569 2.577 218,353 -0.02(-0.71%)
May 07, 2014 2.580 2.599 2.573 2.595 134,485 +0.00(+0.14%)
May 06, 2014 2.621 2.621 2.588 2.591 163,783 -0.01(-0.56%)
May 05, 2014 2.639 2.639 2.599 2.606 234,762 -0.02(-0.84%)
May 02, 2014 2.588 2.639 2.580 2.628 269,737 +0.06(+2.29%)
May 01, 2014 2.573 2.580 2.547 2.569 225,886 -0.00(-0.14%)
Apr 30, 2014 2.569 2.580 2.551 2.573 139,005 +0.01(+0.43%)
Apr 29, 2014 2.577 2.580 2.547 2.562 313,368 +0.00(+0.00%)
Apr 28, 2014 2.569 2.580 2.555 2.562 306,415 -0.01(-0.57%)
Apr 25, 2014 2.569 2.577 2.562 2.577 285,784 -0.00(-0.14%)
Apr 24, 2014 2.580 2.580 2.558 2.580 157,000 +0.00(+0.00%)
Apr 23, 2014 2.580 2.580 2.569 2.580 195,225 +0.01(+0.29%)
Apr 22, 2014 2.569 2.580 2.518 2.573 392,181 +0.02(+0.72%)
Apr 21, 2014 2.569 2.595 2.540 2.555 217,276 -0.02(-0.71%)
Apr 17, 2014 2.562 2.573 2.573 2.573 219,584 +0.01(+0.57%)
Apr 16, 2014 2.518 2.558 2.507 2.558 143,051 +0.04(+1.75%)
Apr 15, 2014 2.514 2.547 2.485 2.514 216,664 +0.01(+0.29%)
Apr 14, 2014 2.544 2.551 2.483 2.507 318,512 -0.05(-1.87%)
Apr 11, 2014 2.566 2.580 2.536 2.555 280,062 +0.00(+0.14%)
Apr 10, 2014 2.621 2.643 2.547 2.551 281,381 -0.05(-1.97%)
Apr 09, 2014 2.617 2.617 2.569 2.602 282,059 +0.02(+0.71%)
Apr 08, 2014 2.665 2.672 2.580 2.584 326,434 -0.07(-2.63%)
Apr 07, 2014 2.632 2.687 2.632 2.654 492,604 +0.02(+0.70%)
Apr 04, 2014 2.635 2.702 2.613 2.635 1,136,091 +0.02(+0.84%)
Apr 03, 2014 2.551 2.624 2.544 2.613 320,754 +0.06(+2.15%)
Apr 02, 2014 2.580 2.584 2.529 2.558 435,259 -0.02(-0.71%)
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.