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

Arbor Realty Trust (NY: ABR )

12.83 -0.19 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 2.716 2.723 2.674 2.716 406,637 +0.02(+0.65%)
Apr 29, 2013 2.667 2.709 2.653 2.699 317,422 +0.06(+2.13%)
Apr 26, 2013 2.678 2.664 2.639 2.642 310,666 -0.02(-0.79%)
Apr 25, 2013 2.646 2.688 2.635 2.664 247,629 +0.04(+1.34%)
Apr 24, 2013 2.614 2.660 2.586 2.628 453,705 +0.03(+1.08%)
Apr 23, 2013 2.558 2.607 2.542 2.600 485,172 +0.07(+2.64%)
Apr 22, 2013 2.565 2.565 2.512 2.533 561,263 -0.01(-0.42%)
Apr 19, 2013 2.554 2.565 2.526 2.544 687,789 +0.04(+1.54%)
Apr 18, 2013 2.607 2.607 2.498 2.505 763,192 -0.07(-2.60%)
Apr 17, 2013 2.614 2.628 2.537 2.572 716,301 -0.07(-2.66%)
Apr 16, 2013 2.621 2.699 2.621 2.642 538,768 +0.03(+1.21%)
Apr 15, 2013 2.730 2.748 2.602 2.611 741,448 -0.12(-4.38%)
Apr 12, 2013 2.797 2.804 2.727 2.730 325,107 -0.06(-2.02%)
Apr 11, 2013 2.783 2.804 2.783 2.787 257,076 -0.02(-0.75%)
Apr 10, 2013 2.783 2.815 2.769 2.808 276,848 +0.01(+0.50%)
Apr 09, 2013 2.815 2.843 2.794 2.794 317,024 -0.02(-0.63%)
Apr 08, 2013 2.783 2.811 2.765 2.811 557,548 +0.05(+1.65%)
Apr 05, 2013 2.773 2.776 2.727 2.766 547,854 -0.01(-0.25%)
Apr 04, 2013 2.744 2.776 2.737 2.773 910,733 +0.03(+1.03%)
Apr 03, 2013 2.794 2.804 2.734 2.744 838,126 -0.05(-1.64%)
Apr 02, 2013 2.744 2.790 2.730 2.790 1,450,848 +0.04(+1.28%)
Apr 01, 2013 2.766 2.766 2.727 2.755 648,745 -0.00(-0.13%)
Mar 28, 2013 2.755 2.766 2.734 2.759 1,468,108 +0.01(+0.38%)
Mar 27, 2013 2.744 2.759 2.727 2.748 657,169 -0.01(-0.38%)
Mar 26, 2013 2.734 2.759 2.709 2.759 1,142,930 +0.06(+2.22%)
Mar 25, 2013 2.727 2.755 2.688 2.699 2,851,475 +0.01(+0.52%)
Mar 22, 2013 2.744 2.773 2.674 2.685 15,950,659 -0.21(-7.29%)
Mar 21, 2013 2.871 2.938 2.871 2.896 451,607 +0.03(+1.11%)
Mar 20, 2013 2.850 2.878 2.843 2.864 359,996 +0.01(+0.25%)
Mar 19, 2013 2.903 2.934 2.847 2.857 486,056 -0.04(-1.22%)
Mar 18, 2013 2.882 2.899 2.832 2.892 525,876 +0.00(+0.12%)
Mar 15, 2013 2.885 3.026 2.847 2.889 2,104,499 -0.02(-0.73%)
Mar 14, 2013 2.945 2.945 2.903 2.910 533,289 -0.01(-0.48%)
Mar 13, 2013 2.945 2.949 2.910 2.924 802,305 +0.00(+0.00%)
Mar 12, 2013 2.956 2.966 2.815 2.924 6,446,831 -0.02(-0.60%)
Mar 11, 2013 2.885 2.952 2.875 2.942 448,939 +0.05(+1.83%)
Mar 08, 2013 2.927 2.941 2.885 2.889 427,524 +0.00(+0.00%)
Mar 07, 2013 2.839 2.896 2.839 2.889 239,032 +0.05(+1.86%)
Mar 06, 2013 2.945 2.949 2.815 2.836 2,565,494 -0.10(-3.47%)
Mar 05, 2013 2.868 2.957 2.868 2.938 1,008,756 +0.09(+3.09%)
Mar 04, 2013 2.794 2.885 2.783 2.850 808,674 +0.07(+2.53%)
Mar 01, 2013 2.727 2.784 2.692 2.780 696,938 +0.04(+1.28%)
Feb 28, 2013 2.699 2.776 2.692 2.744 1,453,604 +0.00(+0.13%)
Feb 27, 2013 2.627 2.758 2.595 2.741 506,151 +0.13(+5.05%)
Feb 26, 2013 2.713 2.713 2.599 2.609 863,432 -0.10(-3.71%)
Feb 25, 2013 2.703 2.744 2.686 2.710 462,044 +0.02(+0.64%)
Feb 22, 2013 2.672 2.706 2.658 2.692 238,141 +0.04(+1.44%)
Feb 21, 2013 2.762 2.762 2.550 2.654 968,380 -0.12(-4.49%)
Feb 20, 2013 2.744 2.814 2.738 2.779 677,939 +0.05(+1.78%)
Feb 19, 2013 2.686 2.751 2.644 2.731 6,868,892 +0.06(+2.34%)
Feb 15, 2013 2.512 2.686 2.512 2.668 1,076,800 +0.10(+3.91%)
Feb 14, 2013 2.516 2.595 2.478 2.568 795,077 +0.07(+2.63%)
Feb 13, 2013 2.526 2.526 2.485 2.502 350,676 -0.03(-1.10%)
Feb 12, 2013 2.498 2.537 2.474 2.530 365,892 +0.05(+1.81%)
Feb 11, 2013 2.485 2.488 2.453 2.485 416,330 +0.01(+0.28%)
Feb 08, 2013 2.474 2.488 2.457 2.478 361,809 +0.00(+0.14%)
Feb 07, 2013 2.512 2.512 2.450 2.474 374,836 -0.02(-0.97%)
Feb 06, 2013 2.464 2.505 2.464 2.498 321,999 +0.05(+1.98%)
Feb 04, 2013 2.440 2.471 2.429 2.450 268,710 +0.00(+0.00%)
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.