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

Arbor Realty Trust (NY: ABR )

12.97 +0.14 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2014 2.625 2.657 2.594 2.645 484,075 +0.02(+0.60%)
Sep 29, 2014 2.618 2.637 2.606 2.629 359,240 -0.00(-0.15%)
Sep 26, 2014 2.610 2.649 2.594 2.633 302,730 +0.02(+0.90%)
Sep 25, 2014 2.649 2.669 2.610 2.610 124,073 -0.04(-1.63%)
Sep 24, 2014 2.665 2.676 2.629 2.653 188,683 +0.00(+0.00%)
Sep 23, 2014 2.614 2.672 2.614 2.653 458,986 +0.02(+0.90%)
Sep 22, 2014 2.716 2.716 2.610 2.629 169,651 -0.12(-4.29%)
Sep 19, 2014 2.618 2.747 2.610 2.747 870,618 +0.13(+4.95%)
Sep 18, 2014 2.649 2.649 2.591 2.618 337,733 -0.04(-1.33%)
Sep 17, 2014 2.676 2.688 2.649 2.653 205,916 -0.02(-0.73%)
Sep 16, 2014 2.684 2.708 2.673 2.673 160,641 -0.00(-0.15%)
Sep 15, 2014 2.669 2.692 2.669 2.676 242,553 -0.00(-0.15%)
Sep 12, 2014 2.669 2.700 2.669 2.680 1,011,774 -0.02(-0.58%)
Sep 11, 2014 2.665 2.700 2.661 2.696 277,404 +0.04(+1.48%)
Sep 10, 2014 2.692 2.692 2.653 2.657 312,280 -0.04(-1.46%)
Sep 09, 2014 2.720 2.720 2.696 2.696 146,234 -0.01(-0.43%)
Sep 08, 2014 2.735 2.735 2.708 2.708 62,281 -0.02(-0.58%)
Sep 05, 2014 2.716 2.733 2.713 2.724 137,341 +0.02(+0.87%)
Sep 04, 2014 2.727 2.735 2.704 2.700 204,499 -0.03(-1.01%)
Sep 03, 2014 2.747 2.763 2.727 2.727 527,778 -0.02(-0.57%)
Sep 02, 2014 2.747 2.751 2.739 2.743 156,253 +0.00(+0.00%)
Aug 29, 2014 2.739 2.743 2.743 2.743 131,993 +0.01(+0.29%)
Aug 28, 2014 2.720 2.747 2.720 2.735 211,107 -0.00(-0.14%)
Aug 27, 2014 2.743 2.747 2.724 2.739 142,618 +0.01(+0.29%)
Aug 26, 2014 2.751 2.755 2.726 2.731 438,224 -0.01(-0.29%)
Aug 25, 2014 2.727 2.755 2.712 2.739 467,713 +0.00(+0.00%)
Aug 22, 2014 2.743 2.743 2.724 2.739 403,743 +0.00(+0.00%)
Aug 21, 2014 2.708 2.739 2.708 2.739 387,430 +0.02(+0.72%)
Aug 20, 2014 2.724 2.735 2.716 2.720 263,285 -0.00(-0.14%)
Aug 19, 2014 2.739 2.739 2.716 2.724 94,232 +0.00(+0.00%)
Aug 18, 2014 2.735 2.739 2.724 2.724 220,619 +0.01(+0.43%)
Aug 15, 2014 2.735 2.735 2.712 2.712 199,431 +0.00(+0.15%)
Aug 14, 2014 2.712 2.727 2.708 2.708 238,316 -0.01(-0.29%)
Aug 13, 2014 2.704 2.734 2.688 2.716 406,388 +0.03(+1.17%)
Aug 12, 2014 2.727 2.727 2.684 2.684 483,034 -0.03(-1.28%)
Aug 11, 2014 2.727 2.734 2.700 2.719 471,127 +0.03(+1.29%)
Aug 08, 2014 2.665 2.680 2.665 2.684 114,892 +0.02(+0.58%)
Aug 07, 2014 2.684 2.696 2.665 2.669 141,704 -0.02(-0.86%)
Aug 06, 2014 2.696 2.719 2.677 2.692 144,506 +0.00(+0.00%)
Aug 05, 2014 2.677 2.700 2.665 2.692 303,303 -0.00(-0.14%)
Aug 04, 2014 2.738 2.738 2.673 2.696 792,126 -0.01(-0.28%)
Aug 01, 2014 2.738 2.738 2.696 2.704 267,248 -0.02(-0.71%)
Jul 31, 2014 2.734 2.750 2.715 2.723 181,286 -0.01(-0.42%)
Jul 30, 2014 2.738 2.742 2.720 2.734 157,011 +0.01(+0.42%)
Jul 29, 2014 2.731 2.742 2.715 2.723 106,489 -0.01(-0.28%)
Jul 28, 2014 2.765 2.781 2.715 2.731 254,595 -0.04(-1.39%)
Jul 25, 2014 2.792 2.792 2.766 2.769 132,915 -0.02(-0.69%)
Jul 24, 2014 2.792 2.792 2.781 2.788 244,598 +0.00(+0.00%)
Jul 23, 2014 2.811 2.811 2.773 2.788 348,803 +0.03(+0.98%)
Jul 22, 2014 2.741 2.769 2.732 2.761 455,771 +0.03(+0.99%)
Jul 21, 2014 2.727 2.754 2.715 2.734 588,847 +0.08(+3.20%)
Jul 18, 2014 2.638 2.664 2.638 2.650 101,901 +0.00(+0.15%)
Jul 17, 2014 2.657 2.657 2.630 2.646 323,279 +0.00(+0.00%)
Jul 16, 2014 2.646 2.677 2.638 2.646 186,593 -0.00(-0.15%)
Jul 15, 2014 2.669 2.671 2.650 2.650 78,652 -0.02(-0.72%)
Jul 14, 2014 2.650 2.696 2.650 2.669 249,175 +0.02(+0.58%)
Jul 11, 2014 2.654 2.665 2.638 2.654 273,762 -0.00(-0.15%)
Jul 10, 2014 2.654 2.661 2.642 2.657 167,322 -0.00(-0.14%)
Jul 09, 2014 2.654 2.673 2.654 2.661 132,188 -0.00(-0.14%)
Jul 08, 2014 2.661 2.673 2.650 2.665 205,548 -0.01(-0.29%)
Jul 07, 2014 2.677 2.689 2.646 2.673 606,002 -0.00(-0.14%)
Jul 03, 2014 2.704 2.677 2.677 2.677 92,956 -0.03(-1.14%)
Jul 02, 2014 2.704 2.727 2.680 2.707 374,202 +0.01(+0.43%)
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.