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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 28, 2013 2.689 2.699 2.668 2.692 1,504,193 +0.01(+0.38%)
Mar 27, 2013 2.679 2.692 2.661 2.682 673,321 -0.01(-0.38%)
Mar 26, 2013 2.668 2.692 2.644 2.692 1,171,022 +0.06(+2.22%)
Mar 25, 2013 2.661 2.689 2.624 2.634 2,921,561 +0.01(+0.52%)
Mar 22, 2013 2.679 2.706 2.610 2.620 16,342,707 -0.21(-7.29%)
Mar 21, 2013 2.802 2.868 2.802 2.826 462,707 +0.03(+1.11%)
Mar 20, 2013 2.782 2.809 2.775 2.795 368,844 +0.01(+0.25%)
Mar 19, 2013 2.833 2.864 2.778 2.789 498,003 -0.03(-1.22%)
Mar 18, 2013 2.813 2.830 2.764 2.823 538,802 +0.00(+0.12%)
Mar 15, 2013 2.816 2.953 2.778 2.819 2,156,225 -0.02(-0.73%)
Mar 14, 2013 2.874 2.874 2.833 2.840 546,396 -0.01(-0.48%)
Mar 13, 2013 2.874 2.878 2.840 2.854 822,024 +0.00(+0.00%)
Mar 12, 2013 2.885 2.895 2.747 2.854 6,605,286 -0.02(-0.60%)
Mar 11, 2013 2.816 2.881 2.806 2.871 459,973 +0.05(+1.83%)
Mar 08, 2013 2.857 2.871 2.816 2.819 438,032 +0.00(+0.00%)
Mar 07, 2013 2.771 2.826 2.771 2.819 244,907 +0.05(+1.86%)
Mar 06, 2013 2.874 2.878 2.747 2.768 2,628,551 -0.10(-3.47%)
Mar 05, 2013 2.799 2.886 2.799 2.868 1,033,550 +0.09(+3.09%)
Mar 04, 2013 2.727 2.816 2.716 2.782 828,550 +0.07(+2.53%)
Mar 01, 2013 2.661 2.717 2.627 2.713 714,068 +0.03(+1.28%)
Feb 28, 2013 2.635 2.709 2.628 2.679 1,489,332 +0.00(+0.13%)
Feb 27, 2013 2.564 2.692 2.533 2.675 518,591 +0.13(+5.05%)
Feb 26, 2013 2.648 2.648 2.537 2.547 884,655 -0.10(-3.71%)
Feb 25, 2013 2.638 2.679 2.621 2.645 473,401 +0.02(+0.64%)
Feb 22, 2013 2.608 2.641 2.594 2.628 243,994 +0.04(+1.44%)
Feb 21, 2013 2.696 2.696 2.489 2.591 992,182 -0.12(-4.49%)
Feb 20, 2013 2.679 2.746 2.672 2.712 694,602 +0.05(+1.78%)
Feb 19, 2013 2.621 2.685 2.581 2.665 7,037,721 +0.06(+2.34%)
Feb 15, 2013 2.452 2.621 2.452 2.604 1,103,266 +0.10(+3.91%)
Feb 14, 2013 2.455 2.533 2.418 2.506 814,619 +0.06(+2.63%)
Feb 13, 2013 2.466 2.466 2.425 2.442 359,295 -0.03(-1.10%)
Feb 12, 2013 2.439 2.476 2.415 2.469 374,886 +0.04(+1.81%)
Feb 11, 2013 2.425 2.428 2.395 2.425 426,563 +0.01(+0.28%)
Feb 08, 2013 2.415 2.429 2.398 2.418 370,702 +0.00(+0.14%)
Feb 07, 2013 2.452 2.452 2.391 2.415 384,049 -0.02(-0.97%)
Feb 06, 2013 2.405 2.445 2.405 2.439 329,914 +0.05(+1.98%)
Feb 04, 2013 2.381 2.411 2.371 2.391 275,315 +0.00(+0.00%)
Feb 01, 2013 2.408 2.411 2.378 2.391 174,266 -0.02(-0.84%)
Jan 31, 2013 2.401 2.425 2.362 2.411 285,687 +0.01(+0.56%)
Jan 30, 2013 2.347 2.411 2.344 2.398 275,401 +0.00(+0.00%)
Jan 29, 2013 2.327 2.415 2.318 2.398 484,009 +0.03(+1.14%)
Jan 28, 2013 2.408 2.425 2.317 2.371 694,984 -0.04(-1.54%)
Jan 25, 2013 2.418 2.435 2.395 2.408 347,119 +0.00(+0.00%)
Jan 24, 2013 2.401 2.432 2.382 2.408 329,367 +0.02(+0.85%)
Jan 23, 2013 2.425 2.425 2.367 2.388 768,872 -0.02(-0.84%)
Jan 22, 2013 2.422 2.435 2.398 2.408 679,127 -0.01(-0.56%)
Jan 18, 2013 2.439 2.449 2.405 2.422 738,042 -0.00(-0.14%)
Jan 17, 2013 2.371 2.486 2.371 2.425 1,330,328 +0.04(+1.85%)
Jan 16, 2013 2.415 2.415 2.367 2.381 373,786 -0.03(-1.12%)
Jan 15, 2013 2.354 2.433 2.331 2.408 490,919 +0.06(+2.45%)
Jan 14, 2013 2.313 2.452 2.280 2.351 1,486,038 +0.02(+1.02%)
Jan 11, 2013 2.266 2.330 2.266 2.327 645,246 +0.06(+2.69%)
Jan 10, 2013 2.286 2.286 2.252 2.266 383,366 -0.01(-0.30%)
Jan 09, 2013 2.276 2.309 2.269 2.273 565,334 +0.00(+0.00%)
Jan 08, 2013 2.215 2.300 2.215 2.273 506,608 +0.05(+2.44%)
Jan 07, 2013 2.232 2.283 2.165 2.219 1,028,538 +0.00(+0.00%)
Jan 04, 2013 2.097 2.327 2.080 2.219 944,014 +0.12(+5.81%)
Jan 03, 2013 2.043 2.131 2.026 2.097 653,805 +0.05(+2.65%)
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.