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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 28, 2013 2.171 2.212 2.101 2.181 551,688 +0.01(+0.48%)
Jun 27, 2013 2.136 2.184 2.091 2.171 436,301 +0.06(+2.97%)
Jun 26, 2013 2.223 2.257 2.108 2.108 398,589 -0.11(-4.86%)
Jun 25, 2013 2.073 2.219 2.021 2.216 1,047,793 +0.18(+8.69%)
Jun 24, 2013 2.105 2.118 2.007 2.039 961,772 -0.12(-5.48%)
Jun 21, 2013 2.167 2.176 2.073 2.157 1,427,469 -0.02(-0.80%)
Jun 20, 2013 2.230 2.250 2.139 2.174 686,907 -0.07(-3.25%)
Jun 19, 2013 2.264 2.315 2.230 2.247 512,493 -0.03(-1.22%)
Jun 18, 2013 2.278 2.306 2.261 2.275 434,731 -0.01(-0.30%)
Jun 17, 2013 2.382 2.382 2.267 2.282 761,369 -0.07(-2.95%)
Jun 14, 2013 2.365 2.392 2.344 2.351 407,060 -0.02(-1.02%)
Jun 13, 2013 2.348 2.391 2.323 2.375 405,453 +0.04(+1.79%)
Jun 12, 2013 2.389 2.396 2.327 2.334 528,152 -0.05(-2.18%)
Jun 11, 2013 2.414 2.421 2.379 2.386 331,912 -0.06(-2.28%)
Jun 10, 2013 2.414 2.462 2.379 2.441 399,409 +0.03(+1.15%)
Jun 07, 2013 2.428 2.431 2.403 2.414 380,537 +0.00(+0.00%)
Jun 06, 2013 2.341 2.421 2.334 2.414 501,986 +0.07(+2.81%)
Jun 05, 2013 2.375 2.403 2.341 2.348 464,680 -0.03(-1.46%)
Jun 04, 2013 2.382 2.395 2.355 2.382 1,158,861 +0.01(+0.29%)
Jun 03, 2013 2.365 2.403 2.355 2.375 664,335 +0.02(+0.88%)
May 31, 2013 2.403 2.407 2.337 2.355 600,509 -0.06(-2.31%)
May 30, 2013 2.428 2.428 2.362 2.410 424,616 -0.02(-0.86%)
May 29, 2013 2.369 2.441 2.320 2.431 694,866 +0.04(+1.74%)
May 28, 2013 2.448 2.459 2.386 2.389 884,338 -0.05(-2.13%)
May 24, 2013 2.455 2.476 2.414 2.441 254,550 -0.04(-1.68%)
May 23, 2013 2.417 2.490 2.386 2.483 582,245 +0.04(+1.71%)
May 22, 2013 2.504 2.513 2.414 2.441 754,464 -0.07(-2.77%)
May 21, 2013 2.514 2.532 2.487 2.511 547,104 +0.00(+0.14%)
May 20, 2013 2.518 2.566 2.466 2.507 629,646 +0.00(+0.00%)
May 17, 2013 2.480 2.507 2.441 2.507 588,689 +0.06(+2.41%)
May 16, 2013 2.462 2.504 2.441 2.448 691,361 -0.04(-1.54%)
May 15, 2013 2.518 2.518 2.441 2.487 1,071,677 +0.00(+0.00%)
May 13, 2013 2.483 2.518 2.466 2.487 514,273 +0.01(+0.28%)
May 10, 2013 2.582 2.589 2.476 2.480 830,792 -0.09(-3.59%)
May 09, 2013 2.603 2.603 2.531 2.572 374,089 +0.00(+0.00%)
May 08, 2013 2.565 2.599 2.541 2.572 625,516 -0.02(-0.79%)
May 07, 2013 2.599 2.603 2.545 2.592 205,094 +0.00(+0.13%)
May 06, 2013 2.589 2.606 2.541 2.589 502,969 +0.05(+2.16%)
May 03, 2013 2.627 2.606 2.476 2.534 791,633 -0.04(-1.72%)
May 02, 2013 2.531 2.579 2.512 2.579 338,073 +0.05(+2.17%)
May 01, 2013 2.616 2.620 2.514 2.524 727,733 -0.11(-4.27%)
Apr 30, 2013 2.637 2.644 2.595 2.637 418,908 +0.02(+0.65%)
Apr 29, 2013 2.589 2.630 2.575 2.620 327,000 +0.05(+2.13%)
Apr 26, 2013 2.599 2.586 2.562 2.565 320,041 -0.02(-0.79%)
Apr 25, 2013 2.568 2.609 2.558 2.586 255,101 +0.03(+1.34%)
Apr 24, 2013 2.538 2.582 2.510 2.551 467,396 +0.03(+1.08%)
Apr 23, 2013 2.483 2.531 2.468 2.524 499,813 +0.06(+2.64%)
Apr 22, 2013 2.490 2.490 2.439 2.459 578,199 -0.01(-0.41%)
Apr 19, 2013 2.480 2.490 2.452 2.469 708,544 +0.04(+1.54%)
Apr 18, 2013 2.531 2.531 2.425 2.432 786,222 -0.06(-2.60%)
Apr 17, 2013 2.538 2.551 2.463 2.497 737,916 -0.07(-2.66%)
Apr 16, 2013 2.545 2.620 2.545 2.565 555,026 +0.03(+1.21%)
Apr 15, 2013 2.650 2.667 2.526 2.534 763,821 -0.12(-4.38%)
Apr 12, 2013 2.715 2.722 2.647 2.650 334,917 -0.05(-2.02%)
Apr 11, 2013 2.702 2.722 2.702 2.705 264,834 -0.02(-0.75%)
Apr 10, 2013 2.702 2.732 2.688 2.726 285,203 +0.01(+0.50%)
Apr 09, 2013 2.732 2.760 2.712 2.712 326,590 -0.02(-0.63%)
Apr 08, 2013 2.702 2.729 2.684 2.729 574,373 +0.04(+1.65%)
Apr 05, 2013 2.691 2.695 2.647 2.685 564,386 -0.01(-0.25%)
Apr 04, 2013 2.664 2.695 2.657 2.691 938,214 +0.03(+1.03%)
Apr 03, 2013 2.712 2.722 2.654 2.664 863,417 -0.04(-1.64%)
Apr 02, 2013 2.664 2.708 2.650 2.708 1,494,628 +0.03(+1.28%)
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.