Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.78 -0.72 (-5.33%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 9, 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 (%)
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%)
Feb 01, 2013 2.467 2.471 2.436 2.450 170,085 -0.02(-0.84%)
Jan 31, 2013 2.460 2.485 2.420 2.471 278,834 +0.01(+0.56%)
Jan 30, 2013 2.405 2.471 2.401 2.457 268,794 +0.00(+0.00%)
Jan 29, 2013 2.384 2.474 2.375 2.457 472,398 +0.03(+1.14%)
Jan 28, 2013 2.467 2.485 2.374 2.429 678,312 -0.04(-1.55%)
Jan 25, 2013 2.478 2.495 2.453 2.467 338,792 +0.00(+0.00%)
Jan 24, 2013 2.460 2.492 2.440 2.467 321,466 +0.02(+0.85%)
Jan 23, 2013 2.485 2.485 2.426 2.446 750,428 -0.02(-0.84%)
Jan 22, 2013 2.481 2.495 2.457 2.467 662,835 -0.01(-0.56%)
Jan 18, 2013 2.498 2.509 2.464 2.481 720,337 -0.00(-0.14%)
Jan 17, 2013 2.429 2.547 2.429 2.485 1,298,414 +0.05(+1.85%)
Jan 16, 2013 2.474 2.474 2.426 2.440 364,819 -0.03(-1.12%)
Jan 15, 2013 2.412 2.493 2.388 2.467 479,143 +0.06(+2.45%)
Jan 14, 2013 2.370 2.512 2.336 2.408 1,450,389 +0.02(+1.02%)
Jan 11, 2013 2.322 2.388 2.322 2.384 629,767 +0.06(+2.69%)
Jan 10, 2013 2.343 2.343 2.308 2.322 374,169 -0.01(-0.30%)
Jan 09, 2013 2.332 2.365 2.325 2.329 551,772 +0.00(+0.00%)
Jan 08, 2013 2.270 2.356 2.270 2.329 494,455 +0.06(+2.44%)
Jan 07, 2013 2.287 2.339 2.218 2.273 1,003,864 +0.00(+0.00%)
Jan 04, 2013 2.148 2.384 2.131 2.273 921,368 +0.12(+5.81%)
Jan 03, 2013 2.093 2.183 2.076 2.148 638,121 +0.06(+2.65%)
Jan 02, 2013 2.086 2.124 2.069 2.093 702,295 +0.02(+0.83%)
Dec 31, 2012 2.072 2.124 2.062 2.076 805,988 -0.00(-0.17%)
Dec 28, 2012 2.083 2.100 2.072 2.079 128,879 -0.02(-1.15%)
Dec 27, 2012 2.110 2.110 2.079 2.103 111,348 +0.01(+0.33%)
Dec 26, 2012 2.079 2.103 2.069 2.096 173,638 +0.03(+1.34%)
Dec 24, 2012 2.055 2.079 2.050 2.069 107,259 +0.00(+0.00%)
Dec 21, 2012 2.121 2.155 2.069 2.069 408,856 -0.03(-1.32%)
Dec 20, 2012 2.076 2.110 2.069 2.096 439,310 +0.04(+1.85%)
Dec 19, 2012 2.051 2.093 2.051 2.058 831,469 +0.03(+1.54%)
Dec 18, 2012 1.999 2.041 1.985 2.027 538,350 +0.03(+1.56%)
Dec 17, 2012 1.975 2.027 1.961 1.996 770,922 +0.03(+1.77%)
Dec 14, 2012 1.979 1.982 1.951 1.961 295,975 -0.01(-0.70%)
Dec 13, 2012 1.958 1.993 1.916 1.975 968,005 +0.04(+1.97%)
Dec 12, 2012 1.837 1.961 1.833 1.937 2,628,991 +0.11(+6.27%)
Dec 11, 2012 1.760 1.826 1.760 1.823 359,062 +0.06(+3.54%)
Dec 10, 2012 1.795 1.795 1.753 1.760 365,569 -0.03(-1.55%)
Dec 07, 2012 1.778 1.788 1.760 1.788 324,542 +0.01(+0.78%)
Dec 06, 2012 1.785 1.798 1.774 1.774 99,926 -0.01(-0.58%)
Dec 05, 2012 1.798 1.798 1.781 1.785 77,463 -0.02(-0.96%)
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.