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 (%)
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%)
Aug 01, 2014 2.658 2.658 2.617 2.624 275,312 -0.02(-0.71%)
Jul 31, 2014 2.654 2.669 2.636 2.643 186,756 -0.01(-0.42%)
Jul 30, 2014 2.658 2.662 2.640 2.654 161,749 +0.01(+0.42%)
Jul 29, 2014 2.651 2.662 2.636 2.643 109,703 -0.01(-0.28%)
Jul 28, 2014 2.684 2.699 2.636 2.651 262,277 -0.04(-1.39%)
Jul 25, 2014 2.710 2.710 2.685 2.688 136,925 -0.02(-0.69%)
Jul 24, 2014 2.710 2.710 2.699 2.707 251,979 +0.00(+0.00%)
Jul 23, 2014 2.729 2.729 2.692 2.707 359,328 +0.03(+0.98%)
Jul 22, 2014 2.661 2.688 2.651 2.680 469,524 +0.03(+0.99%)
Jul 21, 2014 2.647 2.673 2.636 2.654 606,615 +0.08(+3.20%)
Jul 18, 2014 2.561 2.586 2.561 2.572 104,976 +0.00(+0.15%)
Jul 17, 2014 2.580 2.580 2.553 2.568 333,034 +0.00(+0.00%)
Jul 16, 2014 2.568 2.598 2.561 2.568 192,224 -0.00(-0.15%)
Jul 15, 2014 2.591 2.593 2.572 2.572 81,025 -0.02(-0.72%)
Jul 14, 2014 2.572 2.617 2.572 2.591 256,694 +0.01(+0.58%)
Jul 11, 2014 2.576 2.587 2.561 2.576 282,023 -0.00(-0.14%)
Jul 10, 2014 2.576 2.583 2.565 2.580 172,371 -0.00(-0.14%)
Jul 09, 2014 2.576 2.594 2.576 2.583 136,176 -0.00(-0.14%)
Jul 08, 2014 2.583 2.594 2.572 2.587 211,751 -0.01(-0.29%)
Jul 07, 2014 2.598 2.610 2.568 2.594 624,289 -0.00(-0.14%)
Jul 03, 2014 2.624 2.598 2.598 2.598 95,761 -0.03(-1.14%)
Jul 02, 2014 2.624 2.647 2.602 2.628 385,494 +0.01(+0.43%)
Jul 01, 2014 2.617 2.632 2.598 2.617 207,538 +0.02(+0.72%)
Jun 30, 2014 2.617 2.637 2.594 2.598 272,046 +0.07(+2.66%)
Jun 27, 2014 2.621 2.639 2.531 2.531 1,529,028 -0.09(-3.56%)
Jun 26, 2014 2.613 2.636 2.606 2.624 128,497 +0.02(+0.86%)
Jun 25, 2014 2.602 2.621 2.594 2.602 177,087 +0.00(+0.00%)
Jun 24, 2014 2.658 2.664 2.602 2.602 410,454 -0.04(-1.69%)
Jun 23, 2014 2.643 2.658 2.632 2.647 303,147 +0.02(+0.85%)
Jun 20, 2014 2.647 2.673 2.624 2.624 629,261 -0.03(-0.99%)
Jun 19, 2014 2.651 2.665 2.636 2.651 836,409 +0.01(+0.57%)
Jun 18, 2014 2.624 2.647 2.617 2.636 205,267 +0.01(+0.57%)
Jun 17, 2014 2.639 2.643 2.621 2.621 217,922 -0.02(-0.71%)
Jun 16, 2014 2.639 2.651 2.617 2.639 331,801 -0.03(-1.26%)
Jun 13, 2014 2.647 2.683 2.647 2.673 292,867 +0.00(+0.14%)
Jun 12, 2014 2.680 2.695 2.651 2.669 420,926 -0.02(-0.70%)
Jun 11, 2014 2.710 2.714 2.684 2.688 1,056,399 -0.00(-0.14%)
Jun 10, 2014 2.699 2.710 2.684 2.692 225,492 -0.02(-0.69%)
Jun 06, 2014 2.699 2.722 2.699 2.710 132,097 +0.00(+0.00%)
Jun 05, 2014 2.707 2.729 2.699 2.710 131,522 +0.01(+0.28%)
Jun 04, 2014 2.729 2.729 2.684 2.703 150,755 -0.02(-0.82%)
Jun 03, 2014 2.718 2.729 2.703 2.725 228,415 +0.01(+0.41%)
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.