Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 2.362 2.431 2.333 2.416 751,432 +0.04(+1.68%)
Oct 30, 2013 2.413 2.424 2.344 2.376 760,546 -0.05(-2.10%)
Oct 29, 2013 2.522 2.525 2.406 2.427 1,020,513 -0.11(-4.16%)
Oct 28, 2013 2.562 2.562 2.522 2.533 421,232 -0.02(-0.71%)
Oct 25, 2013 2.536 2.559 2.529 2.551 307,699 +0.00(+0.14%)
Oct 24, 2013 2.544 2.558 2.529 2.547 441,677 +0.00(+0.14%)
Oct 23, 2013 2.533 2.560 2.525 2.544 396,607 +0.01(+0.29%)
Oct 22, 2013 2.518 2.544 2.518 2.536 276,976 +0.01(+0.58%)
Oct 21, 2013 2.529 2.558 2.507 2.522 343,681 +0.00(+0.00%)
Oct 18, 2013 2.544 2.551 2.496 2.522 1,163,729 -0.02(-0.86%)
Oct 17, 2013 2.511 2.560 2.504 2.544 632,942 +0.04(+1.74%)
Oct 16, 2013 2.456 2.511 2.456 2.500 622,997 +0.04(+1.62%)
Oct 15, 2013 2.406 2.471 2.406 2.460 802,374 +0.04(+1.65%)
Oct 14, 2013 2.413 2.445 2.398 2.420 471,772 -0.02(-0.75%)
Oct 11, 2013 2.406 2.446 2.406 2.438 483,650 +0.04(+1.51%)
Oct 10, 2013 2.449 2.449 2.391 2.402 1,460,729 -0.03(-1.20%)
Oct 09, 2013 2.453 2.460 2.420 2.431 367,123 -0.00(-0.15%)
Oct 08, 2013 2.449 2.469 2.427 2.435 521,823 +0.00(+0.15%)
Oct 07, 2013 2.402 2.438 2.398 2.431 431,368 +0.02(+0.90%)
Oct 04, 2013 2.460 2.518 2.409 2.409 833,001 -0.04(-1.49%)
Oct 03, 2013 2.496 2.511 2.442 2.446 176,077 -0.04(-1.75%)
Oct 02, 2013 2.507 2.511 2.478 2.489 360,468 -0.02(-0.72%)
Oct 01, 2013 2.453 2.525 2.442 2.507 2,572,305 +0.01(+0.29%)
Sep 27, 2013 2.500 2.518 2.485 2.500 767,693 -0.01(-0.29%)
Sep 26, 2013 2.500 2.515 2.478 2.507 505,520 -0.00(-0.14%)
Sep 25, 2013 2.511 2.522 2.475 2.511 1,263,502 +0.00(+0.14%)
Sep 24, 2013 2.496 2.515 2.471 2.507 14,377,669 -0.15(-5.48%)
Sep 23, 2013 2.638 2.700 2.627 2.653 165,553 +0.02(+0.69%)
Sep 20, 2013 2.725 2.725 2.634 2.634 323,460 -0.08(-2.82%)
Sep 19, 2013 2.693 2.711 2.653 2.711 304,730 +0.02(+0.81%)
Sep 18, 2013 2.616 2.689 2.602 2.689 213,355 +0.05(+1.93%)
Sep 17, 2013 2.620 2.645 2.605 2.638 76,986 +0.03(+1.26%)
Sep 16, 2013 2.602 2.624 2.598 2.605 224,641 +0.00(+0.14%)
Sep 13, 2013 2.598 2.624 2.569 2.602 137,742 +0.01(+0.56%)
Sep 12, 2013 2.616 2.627 2.569 2.587 107,632 -0.02(-0.70%)
Sep 11, 2013 2.594 2.616 2.584 2.605 66,215 -0.01(-0.28%)
Sep 10, 2013 2.627 2.640 2.555 2.613 472,592 +0.01(+0.56%)
Sep 09, 2013 2.565 2.605 2.544 2.598 80,812 +0.05(+2.14%)
Sep 06, 2013 2.558 2.576 2.522 2.544 102,819 +0.01(+0.57%)
Sep 05, 2013 2.551 2.558 2.515 2.529 182,398 -0.01(-0.57%)
Sep 04, 2013 2.558 2.562 2.522 2.544 310,594 +0.00(+0.14%)
Sep 03, 2013 2.558 2.565 2.486 2.540 195,726 +0.04(+1.45%)
Aug 30, 2013 2.544 2.551 2.438 2.504 221,810 -0.05(-1.85%)
Aug 29, 2013 2.507 2.555 2.507 2.551 105,640 +0.05(+2.18%)
Aug 28, 2013 2.518 2.529 2.489 2.496 129,714 +0.00(+0.00%)
Aug 27, 2013 2.525 2.536 2.475 2.496 232,570 -0.05(-2.14%)
Aug 26, 2013 2.565 2.565 2.536 2.551 109,322 -0.03(-1.13%)
Aug 23, 2013 2.544 2.580 2.507 2.580 162,477 +0.05(+1.87%)
Aug 22, 2013 2.587 2.587 2.475 2.533 152,875 +0.04(+1.60%)
Aug 21, 2013 2.507 2.522 2.456 2.493 159,744 -0.01(-0.58%)
Aug 20, 2013 2.449 2.536 2.431 2.507 214,192 +0.08(+3.29%)
Aug 19, 2013 2.580 2.591 2.427 2.427 653,004 -0.17(-6.57%)
Aug 16, 2013 2.645 2.645 2.584 2.598 233,117 -0.05(-1.79%)
Aug 15, 2013 2.674 2.674 2.595 2.645 275,286 -0.04(-1.36%)
Aug 14, 2013 2.696 2.718 2.653 2.682 214,027 -0.01(-0.54%)
Aug 13, 2013 2.729 2.729 2.689 2.696 227,531 -0.04(-1.46%)
Aug 12, 2013 2.693 2.740 2.693 2.736 269,177 +0.04(+1.48%)
Aug 09, 2013 2.675 2.700 2.632 2.696 290,232 +0.00(+0.13%)
Aug 08, 2013 2.689 2.721 2.678 2.693 219,471 +0.04(+1.62%)
Aug 07, 2013 2.675 2.700 2.618 2.650 295,844 -0.04(-1.59%)
Aug 06, 2013 2.671 2.732 2.657 2.693 284,122 +0.01(+0.53%)
Aug 05, 2013 2.671 2.678 2.596 2.678 445,990 +0.04(+1.35%)
Aug 02, 2013 2.618 2.643 2.603 2.643 474,519 -0.04(-1.46%)
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.