Arbor Realty Trust (ABR)

5.85 +0.04  +0.69%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Arbor Realty Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 5.86 5.90 5.83 5.85 12881
May 24, 2012 5.91 5.92 5.72 5.81 42682
May 23, 2012 6.16 6.16 5.83 5.92 31540
May 22, 2012 6.05 6.27 6.00 6.13 40767
May 21, 2012 5.88 6.05 5.69 6.00 64931
May 18, 2012 6.10 6.11 5.75 5.83 45172
May 17, 2012 6.21 6.33 6.11 6.16 47659
May 16, 2012 6.67 6.67 6.22 6.25 61344
May 15, 2012 6.32 6.56 6.296 6.46 68099
May 14, 2012 6.16 6.32 6.10 6.32 70022
May 11, 2012 6.10 6.20 6.06 6.19 59202
May 10, 2012 6.20 6.20 6.10 6.17 50027
May 9, 2012 6.22 6.27 6.05 6.18 62996
May 8, 2012 6.25 6.26 6.042 6.22 54199
May 7, 2012 5.87 6.28 5.87 6.25 305956
May 4, 2012 5.95 6.02 5.491 5.83 190954
May 3, 2012 5.65 5.69 5.50 5.67 35898
May 2, 2012 5.65 5.79 5.60 5.68 42919
May 1, 2012 5.57 5.75 5.57 5.65 29370
April 30, 2012 5.79 5.82 5.52 5.61 21822
April 27, 2012 5.84 5.85 5.75 5.75 18546
April 26, 2012 5.65 5.80 5.64 5.80 14993
April 25, 2012 5.60 5.72 5.44 5.69 46599
April 24, 2012 5.50 5.58 5.46 5.57 12742
April 23, 2012 5.49 5.57 5.366 5.54 24606
April 20, 2012 5.70 5.70 5.519 5.52 21992
April 19, 2012 5.59 5.76 5.55 5.64 22589
April 18, 2012 5.62 5.82 5.56 5.63 25009
April 17, 2012 5.59 5.69 5.55 5.67 18383
April 16, 2012 5.550 5.60 5.52 5.54 17462
April 13, 2012 5.53 5.585 5.38 5.56 14220
April 12, 2012 5.38 5.54 5.373 5.50 26146
April 11, 2012 5.16 5.45 5.11 5.42 38327
April 10, 2012 5.09 5.17 5.09 5.11 38341
April 9, 2012 5.03 5.12 5.02 5.11 21059
April 5, 2012 5.19 5.19 5.08 5.12 51167
April 4, 2012 5.38 5.39 5.15 5.24 50296
April 3, 2012 5.51 5.55 5.41 5.45 25513
April 2, 2012 5.60 5.60 5.53 5.56 13359
March 30, 2012 5.600 5.62 5.51 5.59 28417
March 29, 2012 5.84 5.84 5.57 5.62 50528
March 28, 2012 5.72 5.92 5.72 5.82 47334
March 27, 2012 5.89 5.94 5.72 5.72 36565
March 26, 2012 5.69 5.89 5.678 5.85 78289
March 23, 2012 5.64 5.70 5.52 5.62 41971
March 22, 2012 5.59 5.63 5.44 5.59 38674
March 21, 2012 5.59 5.65 5.57 5.57 11768
March 20, 2012 5.29 5.67 5.29 5.65 82108
March 19, 2012 5.30 5.40 5.30 5.36 61274
March 16, 2012 5.42 5.43 5.26 5.32 129710
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ABR News

Big Wave Trading Portfolio Update And Top Current Holdings http://stks.co/3ngf $BVSN $AVD $VRNM $ABR $MNST $LQDT
about 14 days ago by BigWaveTrading
$ABR new 52w high. all the REITS have been performing of late
about 19 days ago by HighGrowthFinancial
$ABR filed latest Quarterly Report http://stks.co/3fdv
about 23 days ago by MarketBrief
Venture capital deals
Apr 16, 10:20AM
$ABR http://stks.co/2ckP Weekly
about 87 days ago by norcal
$ABR http://stks.co/2ckJ Looks ready to mount an attack on the 5.90 area.
about 87 days ago by norcal
Weekly Watchlist | via @Gtotoy http://stks.co/1pec $ABR $BEAV $BRCD $CAT $CF $CRR $FDX $HOG $INTU $LVS $LZB $ROK $UA $VPRT
about 139 days ago by STNet
Weekly Watch-list $ABR $BEAV $BRCD $CAT $CF $CRR $FDX $HOG $INTU $LVS $LZB $ROK $UA $VPRT http://stks.co/1pUe Plans on charts enjoy #DTBC
about 139 days ago by gtotoy
Weekly Watchlist $ABR $BEAV $BRCD $CAT $CF $CRR $FDX $HOG $INTU $LVS $LZB $ROK $UA $VPRT http://stks.co/1pLu Plans on charts enjoy #DTBC
about 139 days ago by gtotoy
Arbor Realty Trust (ABR) Approces 500K Buyback
Dec 20, 8:07AM Street Insider
$ABR Announces Approval of 500K Share Repurchase Program
about 159 days ago by Benzinga
$ABR filed latest Quarterly Report http://stks.co/y7h
about 205 days ago by MarketBrief
Leon Cooperman's hedge fund Omega Advisors starts position in $ABR http://bit.ly/kMdgzq
about 338 days ago by marketfolly
$abr getting hit again after yest sell frenzy short 4.17 avg
about 348 days ago by danshep55
$abr started new short position 4.17 adding more in few min
about 349 days ago by danshep55
RADAR $ABR Arbor realty trust tomorrow. Holding 200d sma strong and looking closer to go time $$
about 431 days ago by ManicTrader
Mad props to gtotoy and DTBC for honing my skills to find gems like $ABR
about 454 days ago by norcal
$ABR http://chart.ly/webfff6 Will step into this on a break of 6.90 or a close over 6.80
about 454 days ago by norcal
$ABR http://chart.ly/7lfgarl Looks ready to go on the weekly, might need a little more consolidation on the daily.
about 454 days ago by norcal
$abr missed 6.25 break . alert went off but was to busy
about 475 days ago by danshep55
will watch $ABR closely for breakout
about 486 days ago by amariano
$ABR http://chart.ly/uqj8nme long setup
about 486 days ago by stt2318
$ABR http://chart.ly/6i3dbdg nice
about 487 days ago by gtotoy
$ABR http://chart.ly/6casavg Daily
about 517 days ago by gtotoy
$ABR http://chart.ly/httclui Weekly
about 517 days ago by gtotoy
$ABR http://chart.ly/gyys2dg weekly, poised
about 535 days ago by gtotoy
$ABR http://chart.ly/d9it42r looks poised, old note
about 535 days ago by gtotoy
$ABR http://chart.ly/ipxukys Weekly
about 570 days ago by gtotoy

Recent Quotes

Symbol Price Chg Chg % Market Cap
ABR 5.85 +0.04 +0.69% 141.22M
ABMD 20.80 -1.12 -5.11% 810.99M
ABM 21.73 +0.05 +0.23% 1.159B
ABIO 0.69 +0.14 +25.45% 7.259M
ABH 11.83 +0.00 +0.00% 1.149B
ABFS 12.99 +0.15 +1.17% 330.60M
ABD 9.40 -0.08 -0.84% 523.11M
ACHN 7.35 +0.03 +0.41% 518.69M
ACH 10.07 -0.25 -2.42% 1.589B
ACGL 38.31 -0.31 -0.80% 5.188B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close