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: 7:00 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 (%)
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%)
Jan 02, 2014 2.406 2.431 2.381 2.424 176,144 +0.03(+1.05%)
Dec 31, 2013 2.377 2.399 2.399 2.399 333,971 +0.03(+1.06%)
Dec 30, 2013 2.377 2.377 2.359 2.374 282,454 +0.00(+0.15%)
Dec 27, 2013 2.388 2.399 2.359 2.370 361,793 -0.03(-1.20%)
Dec 26, 2013 2.395 2.416 2.370 2.399 243,818 -0.00(-0.15%)
Dec 24, 2013 2.442 2.442 2.374 2.403 177,534 -0.03(-1.04%)
Dec 23, 2013 2.406 2.453 2.406 2.428 320,170 +0.03(+1.05%)
Dec 20, 2013 2.390 2.410 2.359 2.403 538,723 +0.03(+1.21%)
Dec 19, 2013 2.374 2.395 2.359 2.374 162,168 -0.00(-0.15%)
Dec 18, 2013 2.363 2.385 2.334 2.377 330,165 +0.01(+0.30%)
Dec 17, 2013 2.323 2.377 2.323 2.370 187,159 +0.04(+1.54%)
Dec 16, 2013 2.356 2.377 2.334 2.334 305,382 -0.02(-0.92%)
Dec 13, 2013 2.352 2.359 2.334 2.356 325,079 +0.02(+0.77%)
Dec 12, 2013 2.359 2.370 2.338 2.338 212,828 -0.01(-0.46%)
Dec 11, 2013 2.385 2.385 2.340 2.349 325,304 -0.04(-1.66%)
Dec 10, 2013 2.395 2.424 2.377 2.388 229,498 -0.01(-0.45%)
Dec 09, 2013 2.374 2.399 2.356 2.399 566,043 +0.03(+1.06%)
Dec 06, 2013 2.341 2.374 2.334 2.374 271,607 +0.03(+1.38%)
Dec 05, 2013 2.349 2.352 2.327 2.341 271,954 -0.01(-0.46%)
Dec 04, 2013 2.345 2.367 2.327 2.352 260,694 -0.01(-0.46%)
Dec 03, 2013 2.370 2.380 2.352 2.363 222,902 -0.00(-0.15%)
Dec 02, 2013 2.403 2.403 2.356 2.367 178,820 -0.02(-0.91%)
Nov 29, 2013 2.406 2.406 2.376 2.388 87,471 +0.01(+0.30%)
Nov 27, 2013 2.414 2.417 2.374 2.381 97,492 -0.02(-0.90%)
Nov 26, 2013 2.374 2.424 2.370 2.403 209,993 +0.04(+1.83%)
Nov 25, 2013 2.388 2.392 2.341 2.359 429,229 -0.03(-1.06%)
Nov 22, 2013 2.370 2.399 2.345 2.385 161,666 +0.03(+1.38%)
Nov 21, 2013 2.388 2.388 2.345 2.352 170,566 -0.01(-0.46%)
Nov 20, 2013 2.385 2.399 2.327 2.363 220,734 -0.01(-0.46%)
Nov 19, 2013 2.385 2.406 2.352 2.374 356,424 -0.03(-1.35%)
Nov 18, 2013 2.453 2.453 2.388 2.406 275,341 -0.01(-0.60%)
Nov 15, 2013 2.431 2.431 2.382 2.421 340,887 +0.01(+0.29%)
Nov 14, 2013 2.346 2.417 2.346 2.414 454,477 +0.12(+5.08%)
Nov 12, 2013 2.304 2.325 2.269 2.297 182,276 -0.01(-0.31%)
Nov 11, 2013 2.336 2.336 2.297 2.304 258,207 +0.00(+0.00%)
Nov 08, 2013 2.304 2.332 2.212 2.304 845,804 -0.01(-0.46%)
Nov 07, 2013 2.318 2.322 2.283 2.315 697,155 -0.01(-0.30%)
Nov 06, 2013 2.325 2.368 2.311 2.322 232,911 -0.00(-0.15%)
Nov 05, 2013 2.332 2.350 2.322 2.325 269,563 -0.01(-0.30%)
Nov 04, 2013 2.350 2.382 2.322 2.332 329,763 +0.01(+0.30%)
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.