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: 4:10 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 (%)
Oct 31, 2014 2.687 2.687 2.601 2.636 141,801 -0.04(-1.46%)
Oct 30, 2014 2.558 2.683 2.546 2.676 324,093 +0.10(+3.96%)
Oct 29, 2014 2.597 2.605 2.546 2.574 147,997 -0.03(-1.20%)
Oct 28, 2014 2.597 2.621 2.582 2.605 126,099 +0.03(+1.06%)
Oct 27, 2014 2.589 2.582 2.582 2.578 111,428 -0.00(-0.15%)
Oct 24, 2014 2.605 2.621 2.582 2.582 115,191 -0.04(-1.35%)
Oct 23, 2014 2.601 2.625 2.589 2.617 112,355 +0.02(+0.75%)
Oct 22, 2014 2.574 2.621 2.574 2.597 191,537 +0.03(+1.07%)
Oct 21, 2014 2.589 2.589 2.566 2.570 166,676 +0.00(+0.15%)
Oct 20, 2014 2.523 2.578 2.523 2.566 188,326 +0.04(+1.39%)
Oct 17, 2014 2.550 2.585 2.519 2.531 219,748 -0.02(-0.92%)
Oct 16, 2014 2.476 2.534 2.476 2.554 156,633 +0.03(+1.24%)
Oct 15, 2014 2.546 2.570 2.476 2.523 281,684 -0.04(-1.53%)
Oct 14, 2014 2.562 2.585 2.550 2.562 114,109 +0.00(+0.15%)
Oct 13, 2014 2.546 2.601 2.546 2.558 194,915 -0.00(-0.15%)
Oct 10, 2014 2.582 2.589 2.550 2.562 135,907 -0.02(-0.76%)
Oct 09, 2014 2.597 2.625 2.570 2.582 99,323 -0.02(-0.90%)
Oct 08, 2014 2.589 2.632 2.546 2.605 338,761 +0.02(+0.91%)
Oct 07, 2014 2.593 2.593 2.570 2.582 132,310 -0.01(-0.30%)
Oct 06, 2014 2.601 2.605 2.570 2.589 101,784 +0.01(+0.30%)
Oct 03, 2014 2.601 2.609 2.566 2.582 181,727 -0.02(-0.75%)
Oct 02, 2014 2.621 2.636 2.589 2.601 114,722 -0.01(-0.45%)
Oct 01, 2014 2.628 2.640 2.589 2.613 240,145 -0.03(-1.04%)
Sep 30, 2014 2.621 2.652 2.589 2.640 484,959 +0.02(+0.60%)
Sep 29, 2014 2.613 2.632 2.601 2.625 359,896 -0.00(-0.15%)
Sep 26, 2014 2.605 2.644 2.589 2.628 303,283 +0.02(+0.90%)
Sep 25, 2014 2.644 2.664 2.605 2.605 124,300 -0.04(-1.63%)
Sep 24, 2014 2.660 2.672 2.625 2.648 189,028 +0.00(+0.00%)
Sep 23, 2014 2.609 2.667 2.609 2.648 459,825 +0.02(+0.90%)
Sep 22, 2014 2.711 2.711 2.605 2.625 169,961 -0.12(-4.29%)
Sep 19, 2014 2.613 2.742 2.605 2.742 872,209 +0.13(+4.95%)
Sep 18, 2014 2.644 2.644 2.586 2.613 338,350 -0.04(-1.33%)
Sep 17, 2014 2.672 2.683 2.644 2.648 206,292 -0.02(-0.73%)
Sep 16, 2014 2.679 2.703 2.668 2.668 160,935 -0.00(-0.15%)
Sep 15, 2014 2.664 2.687 2.664 2.672 242,996 -0.00(-0.15%)
Sep 12, 2014 2.664 2.695 2.664 2.676 1,013,623 -0.02(-0.58%)
Sep 11, 2014 2.660 2.695 2.656 2.691 277,911 +0.04(+1.48%)
Sep 10, 2014 2.687 2.687 2.648 2.652 312,851 -0.04(-1.46%)
Sep 09, 2014 2.715 2.715 2.691 2.691 146,501 -0.01(-0.43%)
Sep 08, 2014 2.730 2.730 2.703 2.703 62,395 -0.02(-0.58%)
Sep 05, 2014 2.711 2.728 2.708 2.719 137,592 +0.02(+0.87%)
Sep 04, 2014 2.723 2.730 2.699 2.695 204,873 -0.03(-1.01%)
Sep 03, 2014 2.742 2.758 2.723 2.723 528,742 -0.02(-0.57%)
Sep 02, 2014 2.742 2.746 2.734 2.738 156,539 +0.00(+0.00%)
Aug 29, 2014 2.734 2.738 2.738 2.738 132,234 +0.01(+0.29%)
Aug 28, 2014 2.715 2.742 2.715 2.730 211,492 -0.00(-0.14%)
Aug 27, 2014 2.738 2.742 2.719 2.734 142,879 +0.01(+0.29%)
Aug 26, 2014 2.746 2.750 2.721 2.726 439,025 -0.01(-0.29%)
Aug 25, 2014 2.723 2.750 2.707 2.734 468,568 +0.00(+0.00%)
Aug 22, 2014 2.738 2.738 2.719 2.734 404,480 +0.00(+0.00%)
Aug 21, 2014 2.703 2.734 2.703 2.734 388,137 +0.02(+0.72%)
Aug 20, 2014 2.719 2.730 2.711 2.715 263,766 -0.00(-0.14%)
Aug 19, 2014 2.734 2.734 2.711 2.719 94,404 +0.00(+0.00%)
Aug 18, 2014 2.730 2.734 2.719 2.719 221,022 +0.01(+0.43%)
Aug 15, 2014 2.730 2.730 2.707 2.707 199,796 +0.00(+0.15%)
Aug 14, 2014 2.707 2.723 2.703 2.703 238,751 -0.01(-0.29%)
Aug 13, 2014 2.699 2.729 2.683 2.711 407,130 +0.03(+1.17%)
Aug 12, 2014 2.722 2.722 2.679 2.679 483,917 -0.03(-1.27%)
Aug 11, 2014 2.722 2.729 2.695 2.714 471,987 +0.03(+1.29%)
Aug 08, 2014 2.660 2.676 2.660 2.679 115,102 +0.02(+0.58%)
Aug 07, 2014 2.679 2.691 2.660 2.664 141,963 -0.02(-0.86%)
Aug 06, 2014 2.691 2.714 2.672 2.687 144,770 +0.00(+0.00%)
Aug 05, 2014 2.672 2.695 2.660 2.687 303,857 -0.00(-0.14%)
Aug 04, 2014 2.733 2.733 2.668 2.691 793,573 -0.01(-0.28%)
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.