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 31, 2015 2.619 2.656 2.602 2.644 210,892 +0.04(+1.59%)
Aug 28, 2015 2.606 2.635 2.590 2.602 319,819 -0.00(-0.16%)
Aug 27, 2015 2.619 2.669 2.586 2.606 558,020 +0.01(+0.48%)
Aug 26, 2015 2.586 2.598 2.549 2.594 177,283 +0.05(+2.12%)
Aug 25, 2015 2.524 2.606 2.524 2.540 623,334 +0.04(+1.66%)
Aug 24, 2015 2.619 2.649 2.495 2.499 698,685 -0.19(-7.08%)
Aug 21, 2015 2.689 2.695 2.648 2.689 475,543 -0.01(-0.31%)
Aug 20, 2015 2.718 2.723 2.677 2.697 235,155 -0.03(-1.21%)
Aug 19, 2015 2.714 2.740 2.702 2.731 217,595 +0.02(+0.92%)
Aug 18, 2015 2.726 2.735 2.702 2.706 129,090 -0.03(-1.06%)
Aug 17, 2015 2.714 2.755 2.706 2.735 127,523 +0.02(+0.76%)
Aug 14, 2015 2.702 2.722 2.685 2.714 81,413 +0.00(+0.00%)
Aug 13, 2015 2.673 2.718 2.648 2.714 327,537 +0.02(+0.92%)
Aug 12, 2015 2.656 2.706 2.640 2.689 485,656 +0.03(+1.25%)
Aug 11, 2015 2.656 2.664 2.640 2.656 364,189 +0.00(+0.15%)
Aug 10, 2015 2.652 2.668 2.648 2.652 427,314 +0.01(+0.31%)
Aug 07, 2015 2.636 2.652 2.620 2.644 288,633 +0.00(+0.15%)
Aug 06, 2015 2.688 2.688 2.640 2.640 542,573 -0.06(-2.10%)
Aug 05, 2015 2.749 2.749 2.684 2.697 345,705 -0.03(-1.19%)
Aug 04, 2015 2.765 2.765 2.705 2.729 305,891 -0.03(-1.03%)
Aug 03, 2015 2.757 2.769 2.729 2.757 336,431 -0.01(-0.29%)
Jul 31, 2015 2.729 2.802 2.697 2.765 445,853 +0.04(+1.33%)
Jul 30, 2015 2.709 2.729 2.697 2.729 316,745 +0.02(+0.75%)
Jul 29, 2015 2.676 2.713 2.660 2.709 337,042 +0.03(+1.21%)
Jul 28, 2015 2.705 2.721 2.672 2.676 560,318 -0.02(-0.60%)
Jul 27, 2015 2.705 2.717 2.680 2.693 520,548 -0.01(-0.45%)
Jul 24, 2015 2.721 2.721 2.693 2.705 260,130 -0.02(-0.74%)
Jul 23, 2015 2.749 2.749 2.697 2.725 336,844 -0.03(-1.17%)
Jul 22, 2015 2.769 2.769 2.717 2.757 284,678 -0.00(-0.15%)
Jul 21, 2015 2.765 2.769 2.737 2.761 388,939 -0.02(-0.73%)
Jul 20, 2015 2.781 2.790 2.753 2.781 430,984 +0.00(+0.15%)
Jul 17, 2015 2.749 2.777 2.749 2.777 203,717 +0.02(+0.59%)
Jul 16, 2015 2.798 2.798 2.753 2.761 167,071 -0.04(-1.44%)
Jul 15, 2015 2.790 2.802 2.774 2.802 132,494 +0.01(+0.29%)
Jul 14, 2015 2.781 2.806 2.769 2.794 415,475 +0.02(+0.58%)
Jul 13, 2015 2.737 2.777 2.737 2.777 272,206 +0.06(+2.38%)
Jul 10, 2015 2.705 2.729 2.697 2.713 355,250 +0.01(+0.30%)
Jul 09, 2015 2.721 2.733 2.688 2.705 315,589 -0.02(-0.59%)
Jul 08, 2015 2.737 2.765 2.717 2.721 248,619 -0.03(-1.17%)
Jul 07, 2015 2.721 2.765 2.713 2.753 236,879 +0.03(+1.19%)
Jul 06, 2015 2.709 2.725 2.688 2.721 213,992 +0.02(+0.75%)
Jul 02, 2015 2.721 2.701 2.701 2.701 225,090 -0.03(-1.18%)
Jul 01, 2015 2.725 2.749 2.717 2.733 344,715 +0.00(+0.00%)
Jun 30, 2015 2.668 2.735 2.660 2.733 414,842 +0.06(+2.27%)
Jun 29, 2015 2.741 2.745 2.656 2.672 679,146 -0.08(-3.08%)
Jun 26, 2015 2.745 2.761 2.729 2.757 494,497 +0.00(+0.15%)
Jun 25, 2015 2.769 2.773 2.753 2.753 514,899 -0.01(-0.29%)
Jun 24, 2015 2.798 2.798 2.753 2.761 244,129 -0.02(-0.87%)
Jun 23, 2015 2.781 2.798 2.769 2.785 328,702 +0.00(+0.15%)
Jun 22, 2015 2.769 2.802 2.769 2.781 457,884 -0.00(-0.15%)
Jun 19, 2015 2.810 2.822 2.765 2.785 463,365 -0.03(-1.01%)
Jun 18, 2015 2.777 2.818 2.769 2.814 282,830 +0.02(+0.87%)
Jun 17, 2015 2.798 2.798 2.761 2.790 275,221 -0.01(-0.29%)
Jun 16, 2015 2.830 2.830 2.794 2.798 254,073 -0.02(-0.86%)
Jun 15, 2015 2.842 2.846 2.818 2.822 565,213 -0.01(-0.29%)
Jun 12, 2015 2.818 2.834 2.781 2.830 862,457 +0.01(+0.43%)
Jun 11, 2015 2.794 2.830 2.790 2.818 368,362 +0.05(+1.75%)
Jun 10, 2015 2.773 2.794 2.761 2.769 452,291 -0.00(-0.15%)
Jun 09, 2015 2.781 2.781 2.769 2.773 516,845 -0.01(-0.29%)
Jun 08, 2015 2.794 2.802 2.773 2.781 322,110 -0.03(-1.01%)
Jun 05, 2015 2.806 2.826 2.806 2.810 454,456 +0.00(+0.14%)
Jun 04, 2015 2.826 2.854 2.806 2.806 401,631 -0.03(-1.14%)
Jun 03, 2015 2.850 2.858 2.830 2.838 425,134 -0.03(-0.99%)
Jun 02, 2015 2.874 2.874 2.854 2.866 686,930 +0.00(+0.00%)
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.