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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 27, 2013 2.431 2.449 2.417 2.431 789,417 -0.01(-0.29%)
Sep 26, 2013 2.431 2.445 2.410 2.438 519,825 -0.00(-0.14%)
Sep 25, 2013 2.442 2.452 2.406 2.442 1,299,255 +0.00(+0.14%)
Sep 24, 2013 2.428 2.445 2.403 2.438 14,784,512 -0.14(-5.48%)
Sep 23, 2013 2.566 2.626 2.555 2.580 170,238 +0.02(+0.69%)
Sep 20, 2013 2.650 2.650 2.562 2.562 332,612 -0.07(-2.81%)
Sep 19, 2013 2.619 2.636 2.580 2.636 313,352 +0.02(+0.81%)
Sep 18, 2013 2.544 2.615 2.530 2.615 219,393 +0.05(+1.93%)
Sep 17, 2013 2.548 2.573 2.534 2.566 79,165 +0.03(+1.26%)
Sep 16, 2013 2.530 2.551 2.527 2.534 230,998 +0.00(+0.14%)
Sep 13, 2013 2.527 2.551 2.498 2.530 141,640 +0.01(+0.56%)
Sep 12, 2013 2.544 2.555 2.498 2.516 110,678 -0.02(-0.70%)
Sep 11, 2013 2.523 2.544 2.512 2.534 68,089 -0.01(-0.28%)
Sep 10, 2013 2.555 2.567 2.484 2.541 485,965 +0.01(+0.56%)
Sep 09, 2013 2.495 2.534 2.474 2.527 83,098 +0.05(+2.14%)
Sep 06, 2013 2.488 2.505 2.452 2.474 105,729 +0.01(+0.57%)
Sep 05, 2013 2.481 2.488 2.446 2.459 187,560 -0.01(-0.57%)
Sep 04, 2013 2.488 2.491 2.452 2.474 319,383 +0.00(+0.14%)
Sep 03, 2013 2.488 2.495 2.417 2.470 201,265 +0.04(+1.45%)
Aug 30, 2013 2.474 2.481 2.371 2.435 228,086 -0.05(-1.85%)
Aug 29, 2013 2.438 2.484 2.438 2.481 108,629 +0.05(+2.18%)
Aug 28, 2013 2.449 2.459 2.421 2.428 133,385 +0.00(+0.00%)
Aug 27, 2013 2.456 2.467 2.406 2.428 239,151 -0.05(-2.14%)
Aug 26, 2013 2.495 2.495 2.467 2.481 112,416 -0.03(-1.13%)
Aug 23, 2013 2.474 2.509 2.438 2.509 167,074 +0.05(+1.87%)
Aug 22, 2013 2.516 2.516 2.406 2.463 157,201 +0.04(+1.60%)
Aug 21, 2013 2.438 2.452 2.389 2.424 164,264 -0.01(-0.58%)
Aug 20, 2013 2.382 2.466 2.364 2.438 220,253 +0.08(+3.29%)
Aug 19, 2013 2.509 2.520 2.361 2.361 671,482 -0.17(-6.57%)
Aug 16, 2013 2.573 2.573 2.512 2.527 239,714 -0.05(-1.79%)
Aug 15, 2013 2.601 2.601 2.523 2.573 283,076 -0.04(-1.36%)
Aug 14, 2013 2.622 2.643 2.580 2.608 220,083 -0.01(-0.54%)
Aug 13, 2013 2.654 2.654 2.615 2.622 233,969 -0.04(-1.46%)
Aug 12, 2013 2.619 2.664 2.619 2.661 276,794 +0.04(+1.48%)
Aug 09, 2013 2.601 2.626 2.560 2.622 298,445 +0.00(+0.13%)
Aug 08, 2013 2.615 2.646 2.605 2.619 225,681 +0.04(+1.62%)
Aug 07, 2013 2.601 2.625 2.546 2.577 304,215 -0.04(-1.59%)
Aug 06, 2013 2.598 2.657 2.584 2.619 292,162 +0.01(+0.53%)
Aug 05, 2013 2.598 2.605 2.525 2.605 458,611 +0.03(+1.35%)
Aug 02, 2013 2.546 2.570 2.532 2.570 487,946 -0.04(-1.46%)
Aug 01, 2013 2.639 2.650 2.570 2.608 397,754 -0.01(-0.40%)
Jul 31, 2013 2.598 2.657 2.522 2.619 808,013 +0.03(+1.21%)
Jul 30, 2013 2.688 2.688 2.570 2.587 467,615 -0.08(-3.12%)
Jul 29, 2013 2.639 2.678 2.632 2.671 474,908 +0.01(+0.52%)
Jul 26, 2013 2.674 2.674 2.632 2.657 306,311 -0.01(-0.39%)
Jul 25, 2013 2.646 2.681 2.632 2.667 463,736 +0.03(+1.05%)
Jul 24, 2013 2.608 2.657 2.563 2.639 591,396 +0.03(+1.20%)
Jul 23, 2013 2.601 2.615 2.584 2.608 416,545 +0.02(+0.81%)
Jul 22, 2013 2.580 2.598 2.559 2.587 816,464 +0.00(+0.00%)
Jul 19, 2013 2.560 2.598 2.549 2.587 1,068,772 +0.02(+0.95%)
Jul 18, 2013 2.535 2.577 2.500 2.563 2,077,097 +0.06(+2.51%)
Jul 17, 2013 2.254 2.556 2.240 2.500 1,838,794 +0.23(+10.25%)
Jul 16, 2013 2.247 2.268 2.240 2.268 117,639 +0.00(+0.15%)
Jul 15, 2013 2.237 2.264 2.195 2.264 187,267 +0.04(+1.87%)
Jul 12, 2013 2.198 2.237 2.191 2.223 147,743 +0.02(+0.95%)
Jul 11, 2013 2.164 2.223 2.164 2.202 469,008 +0.04(+1.93%)
Jul 10, 2013 2.184 2.202 2.136 2.160 257,626 -0.04(-1.89%)
Jul 09, 2013 2.195 2.209 2.188 2.202 193,423 +0.01(+0.32%)
Jul 08, 2013 2.153 2.212 2.125 2.195 193,276 +0.05(+2.10%)
Jul 05, 2013 2.334 2.334 2.122 2.150 304,327 -0.06(-2.67%)
Jul 03, 2013 2.160 2.212 2.160 2.209 111,543 +0.01(+0.63%)
Jul 02, 2013 2.198 2.226 2.159 2.195 282,645 -0.03(-1.25%)
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.