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 31, 2015 2.698 2.736 2.681 2.723 204,715 +0.04(+1.59%)
Aug 28, 2015 2.685 2.715 2.668 2.681 310,451 -0.00(-0.16%)
Aug 27, 2015 2.698 2.749 2.664 2.685 541,675 +0.01(+0.48%)
Aug 26, 2015 2.664 2.677 2.625 2.672 172,090 +0.06(+2.12%)
Aug 25, 2015 2.600 2.685 2.600 2.617 605,075 +0.04(+1.66%)
Aug 24, 2015 2.698 2.729 2.570 2.574 678,220 -0.20(-7.08%)
Aug 21, 2015 2.770 2.777 2.728 2.770 461,613 -0.01(-0.31%)
Aug 20, 2015 2.800 2.806 2.758 2.779 228,267 -0.03(-1.21%)
Aug 19, 2015 2.796 2.823 2.783 2.813 211,221 +0.03(+0.92%)
Aug 18, 2015 2.809 2.817 2.783 2.787 125,308 -0.03(-1.06%)
Aug 17, 2015 2.796 2.838 2.787 2.817 123,788 +0.02(+0.76%)
Aug 14, 2015 2.783 2.804 2.766 2.796 79,028 +0.00(+0.00%)
Aug 13, 2015 2.753 2.800 2.728 2.796 317,943 +0.03(+0.92%)
Aug 12, 2015 2.736 2.787 2.719 2.770 471,430 +0.03(+1.25%)
Aug 11, 2015 2.736 2.745 2.720 2.736 353,522 +0.00(+0.15%)
Aug 10, 2015 2.732 2.749 2.728 2.732 414,797 +0.01(+0.31%)
Aug 07, 2015 2.715 2.732 2.699 2.724 280,178 +0.00(+0.15%)
Aug 06, 2015 2.770 2.770 2.720 2.720 526,680 -0.06(-2.10%)
Aug 05, 2015 2.832 2.832 2.765 2.778 335,578 -0.03(-1.19%)
Aug 04, 2015 2.849 2.849 2.786 2.811 296,931 -0.03(-1.03%)
Aug 03, 2015 2.840 2.853 2.811 2.840 326,577 -0.01(-0.29%)
Jul 31, 2015 2.811 2.886 2.778 2.849 432,793 +0.04(+1.33%)
Jul 30, 2015 2.790 2.811 2.778 2.811 307,467 +0.02(+0.75%)
Jul 29, 2015 2.757 2.795 2.740 2.790 327,170 +0.03(+1.21%)
Jul 28, 2015 2.786 2.803 2.753 2.757 543,905 -0.02(-0.60%)
Jul 27, 2015 2.786 2.799 2.761 2.774 505,301 -0.01(-0.45%)
Jul 24, 2015 2.803 2.803 2.774 2.786 252,511 -0.02(-0.74%)
Jul 23, 2015 2.832 2.832 2.778 2.807 326,978 -0.03(-1.17%)
Jul 22, 2015 2.853 2.853 2.799 2.840 276,339 -0.00(-0.15%)
Jul 21, 2015 2.849 2.853 2.820 2.845 377,547 -0.02(-0.73%)
Jul 20, 2015 2.865 2.874 2.836 2.865 418,360 +0.00(+0.15%)
Jul 17, 2015 2.832 2.861 2.832 2.861 197,750 +0.02(+0.59%)
Jul 16, 2015 2.882 2.882 2.836 2.845 162,178 -0.04(-1.44%)
Jul 15, 2015 2.874 2.886 2.857 2.886 128,613 +0.01(+0.29%)
Jul 14, 2015 2.865 2.890 2.853 2.878 403,305 +0.02(+0.58%)
Jul 13, 2015 2.820 2.861 2.820 2.861 264,233 +0.07(+2.38%)
Jul 10, 2015 2.786 2.811 2.778 2.795 344,844 +0.01(+0.30%)
Jul 09, 2015 2.803 2.815 2.770 2.786 306,345 -0.02(-0.59%)
Jul 08, 2015 2.820 2.849 2.799 2.803 241,336 -0.03(-1.17%)
Jul 07, 2015 2.803 2.849 2.795 2.836 229,941 +0.03(+1.19%)
Jul 06, 2015 2.790 2.807 2.770 2.803 207,724 +0.02(+0.75%)
Jul 02, 2015 2.803 2.782 2.782 2.782 218,497 -0.03(-1.18%)
Jul 01, 2015 2.807 2.832 2.799 2.815 334,618 +0.00(+0.00%)
Jun 30, 2015 2.749 2.817 2.740 2.815 402,691 +0.06(+2.27%)
Jun 29, 2015 2.824 2.828 2.736 2.753 659,253 -0.09(-3.08%)
Jun 26, 2015 2.828 2.845 2.811 2.840 480,013 +0.00(+0.15%)
Jun 25, 2015 2.853 2.857 2.836 2.836 499,817 -0.01(-0.29%)
Jun 24, 2015 2.882 2.882 2.836 2.845 236,978 -0.02(-0.87%)
Jun 23, 2015 2.865 2.882 2.853 2.870 319,073 +0.00(+0.15%)
Jun 22, 2015 2.853 2.886 2.853 2.865 444,472 -0.00(-0.14%)
Jun 19, 2015 2.895 2.907 2.849 2.870 449,793 -0.03(-1.01%)
Jun 18, 2015 2.861 2.903 2.853 2.899 274,545 +0.02(+0.87%)
Jun 17, 2015 2.882 2.882 2.845 2.874 267,160 -0.01(-0.29%)
Jun 16, 2015 2.915 2.915 2.878 2.882 246,631 -0.02(-0.86%)
Jun 15, 2015 2.928 2.932 2.903 2.907 548,657 -0.01(-0.29%)
Jun 12, 2015 2.903 2.920 2.865 2.915 837,194 +0.01(+0.43%)
Jun 11, 2015 2.878 2.915 2.874 2.903 357,572 +0.05(+1.75%)
Jun 10, 2015 2.857 2.878 2.845 2.853 439,043 -0.00(-0.15%)
Jun 09, 2015 2.865 2.865 2.853 2.857 501,706 -0.01(-0.29%)
Jun 08, 2015 2.878 2.886 2.857 2.865 312,675 -0.03(-1.01%)
Jun 05, 2015 2.890 2.911 2.890 2.895 441,144 +0.00(+0.14%)
Jun 04, 2015 2.911 2.940 2.890 2.890 389,867 -0.03(-1.14%)
Jun 03, 2015 2.936 2.945 2.915 2.924 412,682 -0.03(-0.99%)
Jun 02, 2015 2.961 2.961 2.940 2.953 666,809 +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.