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: 4:10 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 31, 2014 2.609 2.609 2.525 2.559 146,080 -0.04(-1.46%)
Oct 30, 2014 2.483 2.605 2.472 2.597 333,873 +0.10(+3.96%)
Oct 29, 2014 2.521 2.529 2.472 2.498 152,463 -0.03(-1.20%)
Oct 28, 2014 2.521 2.544 2.506 2.529 129,904 +0.03(+1.06%)
Oct 27, 2014 2.513 2.506 2.506 2.502 114,791 -0.00(-0.15%)
Oct 24, 2014 2.529 2.544 2.506 2.506 118,667 -0.03(-1.35%)
Oct 23, 2014 2.525 2.548 2.513 2.540 115,746 +0.02(+0.75%)
Oct 22, 2014 2.498 2.544 2.498 2.521 197,317 +0.03(+1.07%)
Oct 21, 2014 2.513 2.513 2.491 2.494 171,705 +0.00(+0.15%)
Oct 20, 2014 2.449 2.502 2.449 2.491 194,009 +0.03(+1.39%)
Oct 17, 2014 2.475 2.510 2.445 2.456 226,379 -0.02(-0.92%)
Oct 16, 2014 2.403 2.460 2.403 2.479 161,360 +0.03(+1.24%)
Oct 15, 2014 2.472 2.494 2.403 2.449 290,184 -0.04(-1.53%)
Oct 14, 2014 2.487 2.510 2.475 2.487 117,552 +0.00(+0.15%)
Oct 13, 2014 2.472 2.525 2.472 2.483 200,796 -0.00(-0.15%)
Oct 10, 2014 2.506 2.513 2.475 2.487 140,008 -0.02(-0.76%)
Oct 09, 2014 2.521 2.548 2.494 2.506 102,320 -0.02(-0.90%)
Oct 08, 2014 2.513 2.555 2.472 2.529 348,984 +0.02(+0.91%)
Oct 07, 2014 2.517 2.517 2.494 2.506 136,303 -0.01(-0.30%)
Oct 06, 2014 2.525 2.529 2.494 2.513 104,855 +0.01(+0.30%)
Oct 03, 2014 2.525 2.533 2.491 2.506 187,211 -0.02(-0.75%)
Oct 02, 2014 2.544 2.559 2.513 2.525 118,183 -0.01(-0.45%)
Oct 01, 2014 2.552 2.563 2.513 2.536 247,391 -0.03(-1.04%)
Sep 30, 2014 2.544 2.574 2.513 2.563 499,593 +0.02(+0.60%)
Sep 29, 2014 2.536 2.555 2.525 2.548 370,756 -0.00(-0.15%)
Sep 26, 2014 2.529 2.567 2.513 2.552 312,435 +0.02(+0.90%)
Sep 25, 2014 2.567 2.586 2.529 2.529 128,050 -0.04(-1.63%)
Sep 24, 2014 2.582 2.593 2.548 2.571 194,732 +0.00(+0.00%)
Sep 23, 2014 2.533 2.589 2.533 2.571 473,700 +0.02(+0.90%)
Sep 22, 2014 2.631 2.631 2.529 2.548 175,090 -0.11(-4.29%)
Sep 19, 2014 2.536 2.662 2.529 2.662 898,528 +0.13(+4.95%)
Sep 18, 2014 2.567 2.567 2.510 2.536 348,560 -0.03(-1.33%)
Sep 17, 2014 2.593 2.605 2.567 2.571 212,517 -0.02(-0.73%)
Sep 16, 2014 2.601 2.624 2.590 2.590 165,791 -0.00(-0.15%)
Sep 15, 2014 2.586 2.609 2.586 2.593 250,329 -0.00(-0.15%)
Sep 12, 2014 2.586 2.616 2.586 2.597 1,044,209 -0.02(-0.58%)
Sep 11, 2014 2.582 2.616 2.578 2.612 286,297 +0.04(+1.48%)
Sep 10, 2014 2.609 2.609 2.571 2.574 322,291 -0.04(-1.46%)
Sep 09, 2014 2.635 2.635 2.612 2.612 150,922 -0.01(-0.43%)
Sep 08, 2014 2.650 2.650 2.624 2.624 64,277 -0.02(-0.58%)
Sep 05, 2014 2.631 2.648 2.628 2.639 141,744 +0.02(+0.87%)
Sep 04, 2014 2.643 2.650 2.620 2.616 211,055 -0.03(-1.01%)
Sep 03, 2014 2.662 2.677 2.643 2.643 544,697 -0.02(-0.57%)
Sep 02, 2014 2.662 2.666 2.654 2.658 161,262 +0.00(+0.00%)
Aug 29, 2014 2.654 2.658 2.658 2.658 136,224 +0.01(+0.29%)
Aug 28, 2014 2.635 2.662 2.635 2.650 217,874 -0.00(-0.14%)
Aug 27, 2014 2.658 2.662 2.639 2.654 147,190 +0.01(+0.29%)
Aug 26, 2014 2.666 2.669 2.642 2.647 452,272 -0.01(-0.29%)
Aug 25, 2014 2.643 2.669 2.628 2.654 482,707 +0.00(+0.00%)
Aug 22, 2014 2.658 2.658 2.639 2.654 416,686 +0.00(+0.00%)
Aug 21, 2014 2.624 2.654 2.624 2.654 399,850 +0.02(+0.72%)
Aug 20, 2014 2.639 2.650 2.631 2.635 271,725 -0.00(-0.14%)
Aug 19, 2014 2.654 2.654 2.631 2.639 97,253 +0.00(+0.00%)
Aug 18, 2014 2.650 2.654 2.639 2.639 227,691 +0.01(+0.43%)
Aug 15, 2014 2.650 2.650 2.628 2.628 205,825 +0.00(+0.14%)
Aug 14, 2014 2.628 2.643 2.624 2.624 245,956 -0.01(-0.29%)
Aug 13, 2014 2.620 2.649 2.605 2.631 419,415 +0.03(+1.17%)
Aug 12, 2014 2.642 2.642 2.601 2.601 498,519 -0.03(-1.27%)
Aug 11, 2014 2.642 2.649 2.616 2.635 486,230 +0.03(+1.29%)
Aug 08, 2014 2.582 2.597 2.582 2.601 118,575 +0.01(+0.58%)
Aug 07, 2014 2.601 2.612 2.582 2.586 146,247 -0.02(-0.86%)
Aug 06, 2014 2.612 2.635 2.593 2.608 149,138 +0.00(+0.00%)
Aug 05, 2014 2.593 2.616 2.582 2.608 313,026 -0.00(-0.14%)
Aug 04, 2014 2.653 2.653 2.590 2.612 817,519 -0.01(-0.28%)
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.