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

Arbor Realty Trust (NY: ABR )

15.53 +0.39 (+2.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 27, 2013 2.449 2.467 2.435 2.449 783,696 -0.01(-0.29%)
Sep 26, 2013 2.449 2.463 2.428 2.456 516,058 -0.00(-0.14%)
Sep 25, 2013 2.460 2.470 2.424 2.460 1,289,840 +0.00(+0.14%)
Sep 24, 2013 2.445 2.463 2.420 2.456 14,677,380 -0.14(-5.48%)
Sep 23, 2013 2.584 2.645 2.574 2.598 169,004 +0.02(+0.69%)
Sep 20, 2013 2.670 2.670 2.581 2.581 330,202 -0.07(-2.81%)
Sep 19, 2013 2.638 2.655 2.599 2.655 311,082 +0.02(+0.81%)
Sep 18, 2013 2.563 2.634 2.549 2.634 217,803 +0.05(+1.93%)
Sep 17, 2013 2.566 2.591 2.552 2.584 78,591 +0.03(+1.26%)
Sep 16, 2013 2.549 2.570 2.545 2.552 229,324 +0.00(+0.14%)
Sep 13, 2013 2.545 2.570 2.517 2.549 140,613 +0.01(+0.56%)
Sep 12, 2013 2.563 2.574 2.517 2.534 109,876 -0.02(-0.70%)
Sep 11, 2013 2.542 2.563 2.531 2.552 67,595 -0.01(-0.28%)
Sep 10, 2013 2.574 2.586 2.502 2.559 482,444 +0.01(+0.56%)
Sep 09, 2013 2.513 2.552 2.492 2.545 82,496 +0.05(+2.14%)
Sep 06, 2013 2.506 2.524 2.470 2.492 104,963 +0.01(+0.57%)
Sep 05, 2013 2.499 2.506 2.464 2.477 186,201 -0.01(-0.57%)
Sep 04, 2013 2.506 2.509 2.470 2.492 317,069 +0.00(+0.14%)
Sep 03, 2013 2.506 2.513 2.435 2.488 199,806 +0.04(+1.45%)
Aug 30, 2013 2.492 2.499 2.388 2.453 226,433 -0.05(-1.85%)
Aug 29, 2013 2.456 2.502 2.456 2.499 107,842 +0.05(+2.18%)
Aug 28, 2013 2.467 2.477 2.438 2.445 132,418 +0.00(+0.00%)
Aug 27, 2013 2.474 2.485 2.424 2.445 237,418 -0.05(-2.14%)
Aug 26, 2013 2.513 2.513 2.485 2.499 111,601 -0.03(-1.13%)
Aug 23, 2013 2.492 2.527 2.456 2.527 165,864 +0.05(+1.86%)
Aug 22, 2013 2.534 2.534 2.424 2.481 156,062 +0.04(+1.60%)
Aug 21, 2013 2.456 2.470 2.406 2.442 163,074 -0.01(-0.58%)
Aug 20, 2013 2.399 2.484 2.381 2.456 218,657 +0.08(+3.29%)
Aug 19, 2013 2.527 2.538 2.378 2.378 666,617 -0.17(-6.57%)
Aug 16, 2013 2.591 2.591 2.531 2.545 237,977 -0.05(-1.79%)
Aug 15, 2013 2.620 2.620 2.542 2.591 281,025 -0.04(-1.35%)
Aug 14, 2013 2.641 2.663 2.599 2.627 218,488 -0.01(-0.54%)
Aug 13, 2013 2.673 2.673 2.634 2.641 232,274 -0.04(-1.46%)
Aug 12, 2013 2.638 2.684 2.638 2.680 274,788 +0.04(+1.48%)
Aug 09, 2013 2.620 2.645 2.578 2.641 296,282 +0.00(+0.13%)
Aug 08, 2013 2.634 2.666 2.624 2.638 224,046 +0.04(+1.62%)
Aug 07, 2013 2.620 2.645 2.564 2.596 302,011 -0.04(-1.59%)
Aug 06, 2013 2.617 2.676 2.603 2.638 290,045 +0.01(+0.53%)
Aug 05, 2013 2.617 2.624 2.543 2.624 455,287 +0.03(+1.35%)
Aug 02, 2013 2.564 2.589 2.550 2.589 484,410 -0.04(-1.47%)
Aug 01, 2013 2.659 2.669 2.589 2.627 394,871 -0.01(-0.40%)
Jul 31, 2013 2.617 2.676 2.540 2.638 802,158 +0.03(+1.21%)
Jul 30, 2013 2.708 2.708 2.589 2.606 464,226 -0.08(-3.12%)
Jul 29, 2013 2.659 2.697 2.652 2.690 471,467 +0.01(+0.52%)
Jul 26, 2013 2.694 2.694 2.652 2.676 304,092 -0.01(-0.39%)
Jul 25, 2013 2.666 2.701 2.652 2.687 460,375 +0.03(+1.05%)
Jul 24, 2013 2.627 2.676 2.582 2.659 587,110 +0.03(+1.20%)
Jul 23, 2013 2.620 2.634 2.603 2.627 413,526 +0.02(+0.81%)
Jul 22, 2013 2.599 2.617 2.577 2.606 810,548 +0.00(+0.00%)
Jul 19, 2013 2.578 2.617 2.568 2.606 1,061,027 +0.02(+0.95%)
Jul 18, 2013 2.554 2.596 2.519 2.582 2,062,045 +0.06(+2.51%)
Jul 17, 2013 2.270 2.574 2.256 2.518 1,825,470 +0.23(+10.24%)
Jul 16, 2013 2.263 2.284 2.256 2.284 116,786 +0.00(+0.15%)
Jul 15, 2013 2.253 2.281 2.211 2.281 185,910 +0.04(+1.88%)
Jul 12, 2013 2.214 2.253 2.207 2.239 146,673 +0.02(+0.95%)
Jul 11, 2013 2.179 2.239 2.179 2.218 465,610 +0.04(+1.93%)
Jul 10, 2013 2.200 2.218 2.151 2.176 255,759 -0.04(-1.89%)
Jul 09, 2013 2.211 2.225 2.204 2.218 192,021 +0.01(+0.32%)
Jul 08, 2013 2.169 2.228 2.141 2.211 191,875 +0.05(+2.10%)
Jul 05, 2013 2.351 2.351 2.137 2.165 302,122 -0.06(-2.67%)
Jul 03, 2013 2.176 2.228 2.176 2.225 110,735 +0.01(+0.63%)
Jul 02, 2013 2.214 2.242 2.175 2.211 280,597 -0.03(-1.25%)
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.