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

Arbor Realty Trust (NY: ABR )

13.91 +0.10 (+0.70%)
Streaming Delayed Price Updated: 1:37 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, 2013 2.384 2.407 2.345 2.394 287,772 +0.01(+0.56%)
Jan 30, 2013 2.330 2.394 2.327 2.381 277,411 +0.00(+0.00%)
Jan 29, 2013 2.310 2.397 2.301 2.381 487,542 +0.03(+1.14%)
Jan 28, 2013 2.391 2.407 2.300 2.354 700,056 -0.04(-1.54%)
Jan 25, 2013 2.401 2.417 2.377 2.391 349,653 +0.00(+0.00%)
Jan 24, 2013 2.384 2.414 2.365 2.391 331,771 +0.02(+0.85%)
Jan 23, 2013 2.407 2.407 2.350 2.370 774,484 -0.02(-0.84%)
Jan 22, 2013 2.404 2.418 2.381 2.391 684,084 -0.01(-0.56%)
Jan 18, 2013 2.421 2.431 2.387 2.404 743,430 -0.00(-0.14%)
Jan 17, 2013 2.354 2.468 2.354 2.407 1,340,038 +0.04(+1.85%)
Jan 16, 2013 2.397 2.397 2.350 2.364 376,514 -0.03(-1.12%)
Jan 15, 2013 2.337 2.416 2.314 2.391 494,503 +0.06(+2.45%)
Jan 14, 2013 2.297 2.434 2.263 2.334 1,496,885 +0.02(+1.02%)
Jan 11, 2013 2.250 2.313 2.250 2.310 649,955 +0.06(+2.69%)
Jan 10, 2013 2.270 2.270 2.236 2.250 386,164 -0.01(-0.30%)
Jan 09, 2013 2.260 2.292 2.253 2.256 569,461 +0.00(+0.00%)
Jan 08, 2013 2.199 2.283 2.199 2.256 510,306 +0.05(+2.44%)
Jan 07, 2013 2.216 2.266 2.149 2.203 1,036,045 +0.00(+0.00%)
Jan 04, 2013 2.082 2.310 2.065 2.203 950,904 +0.12(+5.81%)
Jan 03, 2013 2.028 2.115 2.011 2.082 658,578 +0.05(+2.65%)
Jan 02, 2013 2.021 2.058 2.004 2.028 724,809 +0.02(+0.83%)
Dec 31, 2012 2.008 2.058 1.998 2.011 831,826 -0.00(-0.17%)
Dec 28, 2012 2.018 2.035 2.008 2.015 133,011 -0.02(-1.15%)
Dec 27, 2012 2.045 2.045 2.015 2.038 114,917 +0.01(+0.33%)
Dec 26, 2012 2.015 2.038 2.004 2.031 179,204 +0.03(+1.34%)
Dec 24, 2012 1.991 2.015 1.986 2.004 110,697 +0.00(+0.00%)
Dec 21, 2012 2.055 2.088 2.004 2.004 421,963 -0.03(-1.32%)
Dec 20, 2012 2.011 2.045 2.005 2.031 453,393 +0.04(+1.85%)
Dec 19, 2012 1.988 2.028 1.988 1.994 858,124 +0.03(+1.54%)
Dec 18, 2012 1.937 1.978 1.923 1.964 555,609 +0.03(+1.56%)
Dec 17, 2012 1.914 1.964 1.900 1.934 795,636 +0.03(+1.77%)
Dec 14, 2012 1.917 1.921 1.890 1.900 305,464 -0.01(-0.70%)
Dec 13, 2012 1.897 1.931 1.857 1.914 999,037 +0.04(+1.97%)
Dec 12, 2012 1.780 1.900 1.776 1.877 2,713,270 +0.11(+6.27%)
Dec 11, 2012 1.706 1.769 1.706 1.766 370,572 +0.06(+3.54%)
Dec 10, 2012 1.739 1.739 1.699 1.706 377,288 -0.03(-1.55%)
Dec 07, 2012 1.722 1.733 1.706 1.733 334,946 +0.01(+0.78%)
Dec 06, 2012 1.729 1.743 1.719 1.719 103,129 -0.01(-0.58%)
Dec 05, 2012 1.742 1.743 1.726 1.729 79,946 -0.02(-0.96%)
Dec 04, 2012 1.759 1.759 1.733 1.746 76,637 -0.04(-2.07%)
Nov 30, 2012 1.763 1.783 1.739 1.783 296,177 +0.04(+2.12%)
Nov 29, 2012 1.753 1.763 1.733 1.746 372,708 +0.02(+1.17%)
Nov 28, 2012 1.736 1.746 1.722 1.726 140,010 -0.02(-0.96%)
Nov 27, 2012 1.746 1.766 1.725 1.743 194,748 -0.01(-0.76%)
Nov 26, 2012 1.749 1.783 1.736 1.756 334,052 +0.01(+0.58%)
Nov 23, 2012 1.733 1.756 1.733 1.746 93,369 +0.01(+0.39%)
Nov 21, 2012 1.726 1.753 1.716 1.739 328,316 +0.03(+1.77%)
Nov 20, 2012 1.692 1.716 1.679 1.709 225,719 +0.00(+0.20%)
Nov 19, 2012 1.722 1.749 1.679 1.706 390,691 +0.01(+0.79%)
Nov 16, 2012 1.625 1.722 1.585 1.692 716,238 +0.05(+3.07%)
Nov 15, 2012 1.685 1.685 1.629 1.642 897,593 -0.02(-1.38%)
Nov 14, 2012 1.708 1.747 1.665 1.665 526,313 -0.06(-3.24%)
Nov 13, 2012 1.744 1.804 1.721 1.721 645,546 -0.04(-2.24%)
Nov 12, 2012 1.773 1.809 1.750 1.760 281,239 -0.01(-0.37%)
Nov 09, 2012 1.744 1.786 1.744 1.767 293,777 +0.04(+2.28%)
Nov 08, 2012 1.744 1.744 1.727 1.727 355,572 -0.01(-0.38%)
Nov 07, 2012 1.770 1.773 1.727 1.734 535,668 -0.05(-2.58%)
Nov 06, 2012 1.777 1.809 1.770 1.780 491,508 +0.00(+0.18%)
Nov 05, 2012 1.819 1.819 1.767 1.777 412,391 -0.02(-0.92%)
Nov 02, 2012 1.829 1.829 1.747 1.793 683,697 -0.03(-1.80%)
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.