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 (%)
Nov 28, 2014 2.670 2.690 2.670 2.682 130,615 +0.00(+0.15%)
Nov 26, 2014 2.631 2.678 2.678 2.678 200,712 +0.05(+1.92%)
Nov 25, 2014 2.639 2.655 2.628 2.628 118,868 +0.01(+0.44%)
Nov 24, 2014 2.631 2.643 2.612 2.616 67,946 +0.00(+0.15%)
Nov 21, 2014 2.624 2.631 2.608 2.612 67,577 +0.00(+0.15%)
Nov 20, 2014 2.624 2.643 2.608 2.608 194,802 -0.02(-0.89%)
Nov 19, 2014 2.674 2.674 2.631 2.631 67,866 -0.02(-0.88%)
Nov 18, 2014 2.635 2.682 2.628 2.655 147,373 +0.01(+0.44%)
Nov 17, 2014 2.697 2.697 2.633 2.643 212,575 -0.04(-1.45%)
Nov 14, 2014 2.689 2.705 2.667 2.682 213,088 -0.00(-0.14%)
Nov 13, 2014 2.667 2.697 2.636 2.686 261,457 +0.02(+0.71%)
Nov 12, 2014 2.667 2.724 2.632 2.667 232,033 +0.00(+0.00%)
Nov 11, 2014 2.678 2.735 2.655 2.667 832,802 -0.01(-0.28%)
Nov 10, 2014 2.629 2.674 2.606 2.674 365,641 +0.05(+2.04%)
Nov 07, 2014 2.556 2.648 2.522 2.621 207,512 +0.10(+3.93%)
Nov 06, 2014 2.514 2.533 2.499 2.522 145,134 +0.03(+1.07%)
Nov 05, 2014 2.530 2.530 2.483 2.495 109,723 -0.02(-0.76%)
Nov 04, 2014 2.530 2.533 2.480 2.514 105,292 -0.02(-0.60%)
Nov 03, 2014 2.583 2.583 2.530 2.530 69,444 -0.03(-1.34%)
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%)
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.