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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 6:30 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 (%)
Oct 30, 2015 2.619 2.648 2.585 2.586 493,806 -0.04(-1.58%)
Oct 29, 2015 2.652 2.654 2.606 2.627 149,086 -0.02(-0.94%)
Oct 28, 2015 2.635 2.652 2.590 2.652 276,104 +0.02(+0.94%)
Oct 27, 2015 2.669 2.677 2.594 2.627 271,725 -0.05(-1.85%)
Oct 26, 2015 2.677 2.693 2.669 2.677 194,720 +0.01(+0.31%)
Oct 23, 2015 2.673 2.673 2.648 2.669 114,333 -0.00(-0.15%)
Oct 22, 2015 2.689 2.689 2.656 2.673 93,220 +0.00(+0.15%)
Oct 21, 2015 2.640 2.673 2.640 2.669 180,889 +0.02(+0.62%)
Oct 20, 2015 2.648 2.652 2.627 2.652 147,943 +0.00(+0.16%)
Oct 19, 2015 2.648 2.660 2.640 2.648 71,158 +0.01(+0.31%)
Oct 16, 2015 2.644 2.669 2.640 2.640 211,675 -0.02(-0.78%)
Oct 15, 2015 2.648 2.664 2.627 2.660 137,776 +0.02(+0.78%)
Oct 14, 2015 2.627 2.673 2.627 2.640 106,906 -0.02(-0.62%)
Oct 13, 2015 2.656 2.669 2.640 2.656 184,805 -0.02(-0.77%)
Oct 12, 2015 2.673 2.681 2.660 2.677 85,469 +0.01(+0.31%)
Oct 09, 2015 2.669 2.685 2.648 2.669 142,146 -0.00(-0.15%)
Oct 08, 2015 2.660 2.689 2.652 2.673 117,483 +0.02(+0.62%)
Oct 07, 2015 2.660 2.689 2.648 2.656 201,720 -0.00(-0.16%)
Oct 06, 2015 2.669 2.681 2.619 2.660 152,736 -0.02(-0.62%)
Oct 05, 2015 2.623 2.689 2.623 2.677 88,635 +0.06(+2.21%)
Oct 02, 2015 2.623 2.673 2.590 2.619 127,006 -0.03(-1.09%)
Oct 01, 2015 2.648 2.648 2.594 2.648 149,255 +0.02(+0.63%)
Sep 30, 2015 2.660 2.660 2.598 2.631 267,198 -0.01(-0.47%)
Sep 29, 2015 2.631 2.648 2.602 2.644 279,002 +0.03(+1.11%)
Sep 28, 2015 2.660 2.664 2.578 2.615 265,349 -0.03(-1.25%)
Sep 25, 2015 2.714 2.722 2.648 2.648 270,961 -0.07(-2.44%)
Sep 24, 2015 2.731 2.731 2.689 2.714 121,009 -0.02(-0.61%)
Sep 23, 2015 2.739 2.739 2.706 2.731 234,828 +0.02(+0.76%)
Sep 22, 2015 2.693 2.731 2.681 2.710 154,962 +0.01(+0.31%)
Sep 21, 2015 2.706 2.722 2.685 2.702 272,290 +0.01(+0.31%)
Sep 18, 2015 2.602 2.693 2.598 2.693 407,292 +0.07(+2.84%)
Sep 17, 2015 2.623 2.631 2.611 2.619 195,085 -0.00(-0.16%)
Sep 16, 2015 2.615 2.631 2.611 2.623 127,361 +0.02(+0.63%)
Sep 15, 2015 2.615 2.623 2.606 2.606 89,138 -0.01(-0.47%)
Sep 14, 2015 2.586 2.644 2.578 2.619 179,761 +0.05(+1.93%)
Sep 11, 2015 2.561 2.582 2.553 2.569 127,037 +0.00(+0.16%)
Sep 10, 2015 2.582 2.586 2.557 2.565 232,518 +0.00(+0.00%)
Sep 09, 2015 2.635 2.635 2.565 2.565 143,063 -0.05(-2.05%)
Sep 08, 2015 2.619 2.631 2.598 2.619 176,606 +0.02(+0.96%)
Sep 04, 2015 2.590 2.594 2.594 2.594 99,340 -0.02(-0.95%)
Sep 03, 2015 2.623 2.631 2.611 2.619 132,573 +0.01(+0.48%)
Sep 02, 2015 2.631 2.648 2.602 2.606 285,867 -0.00(-0.16%)
Sep 01, 2015 2.644 2.652 2.606 2.611 246,974 -0.03(-1.25%)
Aug 31, 2015 2.619 2.656 2.602 2.644 210,892 +0.04(+1.59%)
Aug 28, 2015 2.606 2.635 2.590 2.602 319,819 -0.00(-0.16%)
Aug 27, 2015 2.619 2.669 2.586 2.606 558,020 +0.01(+0.48%)
Aug 26, 2015 2.586 2.598 2.549 2.594 177,283 +0.05(+2.12%)
Aug 25, 2015 2.524 2.606 2.524 2.540 623,334 +0.04(+1.66%)
Aug 24, 2015 2.619 2.649 2.495 2.499 698,685 -0.19(-7.08%)
Aug 21, 2015 2.689 2.695 2.648 2.689 475,543 -0.01(-0.31%)
Aug 20, 2015 2.718 2.723 2.677 2.697 235,155 -0.03(-1.21%)
Aug 19, 2015 2.714 2.740 2.702 2.731 217,595 +0.02(+0.92%)
Aug 18, 2015 2.726 2.735 2.702 2.706 129,090 -0.03(-1.06%)
Aug 17, 2015 2.714 2.755 2.706 2.735 127,523 +0.02(+0.76%)
Aug 14, 2015 2.702 2.722 2.685 2.714 81,413 +0.00(+0.00%)
Aug 13, 2015 2.673 2.718 2.648 2.714 327,537 +0.02(+0.92%)
Aug 12, 2015 2.656 2.706 2.640 2.689 485,656 +0.03(+1.25%)
Aug 11, 2015 2.656 2.664 2.640 2.656 364,189 +0.00(+0.15%)
Aug 10, 2015 2.652 2.668 2.648 2.652 427,314 +0.01(+0.31%)
Aug 07, 2015 2.636 2.652 2.620 2.644 288,633 +0.00(+0.15%)
Aug 06, 2015 2.688 2.688 2.640 2.640 542,573 -0.06(-2.10%)
Aug 05, 2015 2.749 2.749 2.684 2.697 345,705 -0.03(-1.19%)
Aug 04, 2015 2.765 2.765 2.705 2.729 305,891 -0.03(-1.03%)
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.