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 (%)
Sep 30, 2015 2.736 2.736 2.672 2.706 259,845 -0.01(-0.47%)
Sep 29, 2015 2.706 2.723 2.676 2.719 271,325 +0.03(+1.11%)
Sep 28, 2015 2.736 2.740 2.650 2.689 258,047 -0.03(-1.25%)
Sep 25, 2015 2.791 2.799 2.723 2.723 263,505 -0.07(-2.44%)
Sep 24, 2015 2.808 2.808 2.765 2.791 117,679 -0.02(-0.61%)
Sep 23, 2015 2.816 2.816 2.782 2.808 228,366 +0.02(+0.76%)
Sep 22, 2015 2.770 2.808 2.757 2.787 150,697 +0.01(+0.31%)
Sep 21, 2015 2.782 2.799 2.761 2.778 264,797 +0.01(+0.31%)
Sep 18, 2015 2.676 2.770 2.672 2.770 396,084 +0.08(+2.84%)
Sep 17, 2015 2.697 2.706 2.684 2.693 189,716 -0.00(-0.16%)
Sep 16, 2015 2.689 2.706 2.684 2.697 123,857 +0.02(+0.64%)
Sep 15, 2015 2.689 2.697 2.680 2.680 86,685 -0.01(-0.47%)
Sep 14, 2015 2.659 2.719 2.650 2.693 174,814 +0.05(+1.93%)
Sep 11, 2015 2.633 2.655 2.625 2.642 123,542 +0.00(+0.16%)
Sep 10, 2015 2.655 2.659 2.629 2.638 226,119 +0.00(+0.00%)
Sep 09, 2015 2.710 2.710 2.638 2.638 139,126 -0.06(-2.05%)
Sep 08, 2015 2.693 2.706 2.672 2.693 171,746 +0.03(+0.96%)
Sep 04, 2015 2.663 2.667 2.667 2.667 96,607 -0.03(-0.95%)
Sep 03, 2015 2.697 2.706 2.684 2.693 128,924 +0.01(+0.48%)
Sep 02, 2015 2.706 2.723 2.676 2.680 278,000 -0.00(-0.16%)
Sep 01, 2015 2.719 2.727 2.680 2.684 240,178 -0.03(-1.25%)
Aug 31, 2015 2.693 2.731 2.676 2.719 205,089 +0.04(+1.59%)
Aug 28, 2015 2.680 2.710 2.663 2.676 311,018 -0.00(-0.16%)
Aug 27, 2015 2.693 2.744 2.659 2.680 542,664 +0.01(+0.48%)
Aug 26, 2015 2.659 2.672 2.621 2.667 172,405 +0.06(+2.12%)
Aug 25, 2015 2.595 2.680 2.595 2.612 606,181 +0.04(+1.66%)
Aug 24, 2015 2.693 2.724 2.565 2.570 679,459 -0.20(-7.08%)
Aug 21, 2015 2.765 2.772 2.723 2.765 462,457 -0.01(-0.31%)
Aug 20, 2015 2.795 2.800 2.753 2.774 228,684 -0.03(-1.21%)
Aug 19, 2015 2.791 2.817 2.778 2.808 211,607 +0.03(+0.92%)
Aug 18, 2015 2.804 2.812 2.778 2.782 125,537 -0.03(-1.06%)
Aug 17, 2015 2.791 2.833 2.782 2.812 124,014 +0.02(+0.76%)
Aug 14, 2015 2.778 2.799 2.761 2.791 79,173 +0.00(+0.00%)
Aug 13, 2015 2.748 2.795 2.723 2.791 318,524 +0.03(+0.92%)
Aug 12, 2015 2.731 2.782 2.714 2.765 472,291 +0.03(+1.25%)
Aug 11, 2015 2.731 2.740 2.715 2.731 354,167 +0.00(+0.15%)
Aug 10, 2015 2.727 2.744 2.723 2.727 415,555 +0.01(+0.31%)
Aug 07, 2015 2.711 2.727 2.694 2.719 280,690 +0.00(+0.15%)
Aug 06, 2015 2.765 2.765 2.715 2.715 527,642 -0.06(-2.10%)
Aug 05, 2015 2.827 2.827 2.760 2.773 336,191 -0.03(-1.19%)
Aug 04, 2015 2.844 2.844 2.781 2.806 297,473 -0.03(-1.03%)
Aug 03, 2015 2.835 2.848 2.806 2.835 327,173 -0.01(-0.29%)
Jul 31, 2015 2.806 2.881 2.773 2.844 433,584 +0.04(+1.33%)
Jul 30, 2015 2.785 2.806 2.773 2.806 308,028 +0.02(+0.75%)
Jul 29, 2015 2.752 2.789 2.735 2.785 327,767 +0.03(+1.21%)
Jul 28, 2015 2.781 2.798 2.748 2.752 544,899 -0.02(-0.60%)
Jul 27, 2015 2.781 2.794 2.756 2.769 506,224 -0.01(-0.45%)
Jul 24, 2015 2.798 2.798 2.769 2.781 252,972 -0.02(-0.74%)
Jul 23, 2015 2.827 2.827 2.773 2.802 327,575 -0.03(-1.17%)
Jul 22, 2015 2.848 2.848 2.794 2.835 276,844 -0.00(-0.15%)
Jul 21, 2015 2.844 2.848 2.814 2.839 378,236 -0.02(-0.73%)
Jul 20, 2015 2.860 2.868 2.831 2.860 419,124 +0.00(+0.15%)
Jul 17, 2015 2.827 2.856 2.827 2.856 198,111 +0.02(+0.59%)
Jul 16, 2015 2.877 2.877 2.831 2.839 162,474 -0.04(-1.44%)
Jul 15, 2015 2.868 2.881 2.852 2.881 128,848 +0.01(+0.29%)
Jul 14, 2015 2.860 2.885 2.848 2.873 404,042 +0.02(+0.58%)
Jul 13, 2015 2.814 2.856 2.814 2.856 264,716 +0.07(+2.38%)
Jul 10, 2015 2.781 2.806 2.773 2.789 345,474 +0.01(+0.30%)
Jul 09, 2015 2.798 2.810 2.765 2.781 306,905 -0.02(-0.59%)
Jul 08, 2015 2.814 2.844 2.794 2.798 241,777 -0.03(-1.17%)
Jul 07, 2015 2.798 2.844 2.789 2.831 230,361 +0.03(+1.19%)
Jul 06, 2015 2.785 2.802 2.765 2.798 208,103 +0.02(+0.75%)
Jul 02, 2015 2.798 2.777 2.777 2.777 218,896 -0.03(-1.18%)
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.