Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 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%)
Aug 01, 2013 2.714 2.725 2.643 2.682 386,808 -0.01(-0.40%)
Jul 31, 2013 2.671 2.732 2.593 2.693 785,778 +0.03(+1.21%)
Jul 30, 2013 2.764 2.764 2.643 2.661 454,747 -0.09(-3.12%)
Jul 29, 2013 2.714 2.753 2.707 2.746 461,839 +0.01(+0.52%)
Jul 26, 2013 2.750 2.750 2.707 2.732 297,882 -0.01(-0.39%)
Jul 25, 2013 2.721 2.757 2.707 2.743 450,975 +0.03(+1.05%)
Jul 24, 2013 2.682 2.732 2.636 2.714 575,122 +0.03(+1.20%)
Jul 23, 2013 2.675 2.689 2.657 2.682 405,082 +0.02(+0.81%)
Jul 22, 2013 2.653 2.671 2.631 2.661 793,997 +0.00(+0.00%)
Jul 19, 2013 2.632 2.671 2.621 2.661 1,039,361 +0.02(+0.95%)
Jul 18, 2013 2.607 2.650 2.571 2.636 2,019,939 +0.06(+2.51%)
Jul 17, 2013 2.318 2.628 2.303 2.571 1,788,194 +0.24(+10.24%)
Jul 16, 2013 2.311 2.332 2.303 2.332 114,402 +0.00(+0.15%)
Jul 15, 2013 2.300 2.328 2.257 2.328 182,113 +0.04(+1.87%)
Jul 12, 2013 2.261 2.300 2.253 2.286 143,678 +0.02(+0.95%)
Jul 11, 2013 2.225 2.286 2.225 2.264 456,102 +0.04(+1.93%)
Jul 10, 2013 2.246 2.264 2.196 2.221 250,536 -0.04(-1.89%)
Jul 09, 2013 2.257 2.271 2.250 2.264 188,100 +0.01(+0.32%)
Jul 08, 2013 2.214 2.275 2.186 2.257 187,957 +0.05(+2.10%)
Jul 05, 2013 2.400 2.400 2.182 2.211 295,953 -0.06(-2.67%)
Jul 03, 2013 2.221 2.275 2.221 2.271 108,474 +0.01(+0.63%)
Jul 02, 2013 2.261 2.289 2.220 2.257 274,867 -0.03(-1.25%)
Jul 01, 2013 2.261 2.307 2.259 2.286 263,157 +0.04(+1.91%)
Jun 28, 2013 2.232 2.275 2.161 2.243 536,507 +0.01(+0.48%)
Jun 27, 2013 2.196 2.246 2.150 2.232 424,294 +0.06(+2.97%)
Jun 26, 2013 2.286 2.321 2.168 2.168 387,620 -0.11(-4.86%)
Jun 25, 2013 2.132 2.282 2.078 2.278 1,018,959 +0.18(+8.69%)
Jun 24, 2013 2.164 2.178 2.064 2.096 935,306 -0.12(-5.48%)
Jun 21, 2013 2.228 2.237 2.132 2.218 1,388,188 -0.02(-0.80%)
Jun 20, 2013 2.293 2.314 2.200 2.236 668,004 -0.08(-3.25%)
Jun 19, 2013 2.328 2.380 2.293 2.311 498,391 -0.03(-1.22%)
Jun 18, 2013 2.343 2.371 2.325 2.339 422,768 -0.01(-0.30%)
Jun 17, 2013 2.450 2.450 2.332 2.346 740,418 -0.07(-2.95%)
Jun 14, 2013 2.432 2.460 2.411 2.418 395,858 -0.03(-1.02%)
Jun 13, 2013 2.414 2.459 2.389 2.443 394,296 +0.04(+1.79%)
Jun 12, 2013 2.457 2.464 2.393 2.400 513,618 -0.05(-2.18%)
Jun 11, 2013 2.482 2.489 2.446 2.453 322,779 -0.06(-2.28%)
Jun 10, 2013 2.482 2.532 2.446 2.511 388,418 +0.03(+1.15%)
Jun 07, 2013 2.496 2.500 2.471 2.482 370,066 +0.00(+0.00%)
Jun 06, 2013 2.407 2.489 2.400 2.482 488,173 +0.07(+2.81%)
Jun 05, 2013 2.443 2.471 2.407 2.414 451,893 -0.04(-1.46%)
Jun 04, 2013 2.450 2.463 2.421 2.450 1,126,971 +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.