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: 7:00 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 2.613 2.613 2.530 2.564 145,814 -0.04(-1.46%)
Oct 30, 2014 2.488 2.610 2.476 2.602 333,264 +0.10(+3.96%)
Oct 29, 2014 2.526 2.533 2.476 2.503 152,185 -0.03(-1.20%)
Oct 28, 2014 2.526 2.549 2.510 2.533 129,668 +0.03(+1.06%)
Oct 27, 2014 2.518 2.510 2.510 2.507 114,582 -0.00(-0.15%)
Oct 24, 2014 2.533 2.549 2.510 2.510 118,451 -0.03(-1.35%)
Oct 23, 2014 2.530 2.552 2.518 2.545 115,534 +0.02(+0.75%)
Oct 22, 2014 2.503 2.549 2.503 2.526 196,957 +0.03(+1.07%)
Oct 21, 2014 2.518 2.518 2.495 2.499 171,392 +0.00(+0.15%)
Oct 20, 2014 2.453 2.507 2.453 2.495 193,655 +0.03(+1.39%)
Oct 17, 2014 2.480 2.514 2.450 2.461 225,966 -0.02(-0.92%)
Oct 16, 2014 2.408 2.465 2.408 2.484 161,065 +0.03(+1.24%)
Oct 15, 2014 2.476 2.499 2.408 2.453 289,655 -0.04(-1.53%)
Oct 14, 2014 2.491 2.514 2.480 2.491 117,338 +0.00(+0.15%)
Oct 13, 2014 2.476 2.530 2.476 2.488 200,430 -0.00(-0.15%)
Oct 10, 2014 2.510 2.518 2.480 2.491 139,753 -0.02(-0.76%)
Oct 09, 2014 2.526 2.552 2.499 2.510 102,134 -0.02(-0.90%)
Oct 08, 2014 2.518 2.560 2.476 2.533 348,347 +0.02(+0.91%)
Oct 07, 2014 2.522 2.522 2.499 2.510 136,054 -0.01(-0.30%)
Oct 06, 2014 2.530 2.533 2.499 2.518 104,664 +0.01(+0.30%)
Oct 03, 2014 2.530 2.537 2.495 2.510 186,869 -0.02(-0.75%)
Oct 02, 2014 2.549 2.564 2.518 2.530 117,968 -0.01(-0.45%)
Oct 01, 2014 2.556 2.568 2.518 2.541 246,940 -0.03(-1.04%)
Sep 30, 2014 2.549 2.579 2.518 2.568 498,682 +0.02(+0.60%)
Sep 29, 2014 2.541 2.560 2.530 2.552 370,080 -0.00(-0.15%)
Sep 26, 2014 2.533 2.571 2.518 2.556 311,865 +0.02(+0.90%)
Sep 25, 2014 2.571 2.590 2.533 2.533 127,817 -0.04(-1.63%)
Sep 24, 2014 2.587 2.598 2.552 2.575 194,377 +0.00(+0.00%)
Sep 23, 2014 2.537 2.594 2.537 2.575 472,836 +0.02(+0.90%)
Sep 22, 2014 2.636 2.636 2.533 2.552 174,771 -0.11(-4.29%)
Sep 19, 2014 2.541 2.667 2.533 2.667 896,890 +0.13(+4.95%)
Sep 18, 2014 2.571 2.571 2.515 2.541 347,925 -0.03(-1.33%)
Sep 17, 2014 2.598 2.610 2.571 2.575 212,130 -0.02(-0.73%)
Sep 16, 2014 2.606 2.629 2.594 2.594 165,489 -0.00(-0.15%)
Sep 15, 2014 2.590 2.613 2.590 2.598 249,872 -0.00(-0.15%)
Sep 12, 2014 2.590 2.621 2.590 2.602 1,042,305 -0.02(-0.58%)
Sep 11, 2014 2.587 2.621 2.583 2.617 285,775 +0.04(+1.48%)
Sep 10, 2014 2.613 2.613 2.575 2.579 321,703 -0.04(-1.46%)
Sep 09, 2014 2.640 2.640 2.617 2.617 150,647 -0.01(-0.43%)
Sep 08, 2014 2.655 2.655 2.629 2.629 64,160 -0.02(-0.58%)
Sep 05, 2014 2.636 2.653 2.633 2.644 141,485 +0.02(+0.87%)
Sep 04, 2014 2.648 2.655 2.625 2.621 210,670 -0.03(-1.01%)
Sep 03, 2014 2.667 2.682 2.648 2.648 543,704 -0.02(-0.57%)
Sep 02, 2014 2.667 2.670 2.659 2.663 160,968 +0.00(+0.00%)
Aug 29, 2014 2.659 2.663 2.663 2.663 135,975 +0.01(+0.29%)
Aug 28, 2014 2.640 2.667 2.640 2.655 217,477 -0.00(-0.14%)
Aug 27, 2014 2.663 2.667 2.644 2.659 146,922 +0.01(+0.29%)
Aug 26, 2014 2.670 2.674 2.647 2.651 451,448 -0.01(-0.29%)
Aug 25, 2014 2.648 2.674 2.632 2.659 481,827 +0.00(+0.00%)
Aug 22, 2014 2.663 2.663 2.644 2.659 415,926 +0.00(+0.00%)
Aug 21, 2014 2.629 2.659 2.629 2.659 399,120 +0.02(+0.72%)
Aug 20, 2014 2.644 2.655 2.636 2.640 271,230 -0.00(-0.14%)
Aug 19, 2014 2.659 2.659 2.636 2.644 97,075 +0.00(+0.00%)
Aug 18, 2014 2.655 2.659 2.644 2.644 227,276 +0.01(+0.43%)
Aug 15, 2014 2.655 2.655 2.632 2.632 205,449 +0.00(+0.14%)
Aug 14, 2014 2.632 2.648 2.629 2.629 245,507 -0.01(-0.29%)
Aug 13, 2014 2.625 2.654 2.610 2.636 418,651 +0.03(+1.17%)
Aug 12, 2014 2.647 2.647 2.606 2.606 497,610 -0.03(-1.27%)
Aug 11, 2014 2.647 2.654 2.621 2.639 485,343 +0.03(+1.29%)
Aug 08, 2014 2.587 2.602 2.587 2.606 118,359 +0.01(+0.58%)
Aug 07, 2014 2.606 2.617 2.587 2.591 145,980 -0.02(-0.86%)
Aug 06, 2014 2.617 2.639 2.598 2.613 148,866 +0.00(+0.00%)
Aug 05, 2014 2.598 2.621 2.587 2.613 312,456 -0.00(-0.14%)
Aug 04, 2014 2.658 2.658 2.594 2.617 816,029 -0.01(-0.29%)
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.