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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 27, 2013 2.505 2.523 2.490 2.505 766,293 -0.01(-0.29%)
Sep 26, 2013 2.505 2.519 2.483 2.512 504,598 -0.00(-0.14%)
Sep 25, 2013 2.515 2.526 2.479 2.515 1,261,198 +0.00(+0.14%)
Sep 24, 2013 2.501 2.519 2.475 2.512 14,351,451 -0.15(-5.48%)
Sep 23, 2013 2.643 2.705 2.632 2.657 165,252 +0.02(+0.69%)
Sep 20, 2013 2.730 2.730 2.639 2.639 322,870 -0.08(-2.82%)
Sep 19, 2013 2.698 2.716 2.658 2.716 304,174 +0.02(+0.81%)
Sep 18, 2013 2.621 2.694 2.607 2.694 212,966 +0.05(+1.93%)
Sep 17, 2013 2.625 2.650 2.610 2.643 76,846 +0.03(+1.26%)
Sep 16, 2013 2.607 2.628 2.603 2.610 224,232 +0.00(+0.14%)
Sep 13, 2013 2.603 2.628 2.574 2.607 137,491 +0.01(+0.56%)
Sep 12, 2013 2.621 2.632 2.574 2.592 107,436 -0.02(-0.70%)
Sep 11, 2013 2.599 2.621 2.588 2.610 66,094 -0.01(-0.28%)
Sep 10, 2013 2.632 2.645 2.559 2.617 471,731 +0.01(+0.56%)
Sep 09, 2013 2.570 2.610 2.548 2.603 80,664 +0.05(+2.14%)
Sep 06, 2013 2.563 2.581 2.526 2.548 102,632 +0.01(+0.58%)
Sep 05, 2013 2.556 2.563 2.520 2.534 182,066 -0.01(-0.57%)
Sep 04, 2013 2.563 2.566 2.526 2.548 310,028 +0.00(+0.14%)
Sep 03, 2013 2.563 2.570 2.490 2.545 195,369 +0.04(+1.45%)
Aug 30, 2013 2.548 2.556 2.443 2.508 221,405 -0.05(-1.85%)
Aug 29, 2013 2.512 2.559 2.512 2.556 105,447 +0.05(+2.18%)
Aug 28, 2013 2.523 2.534 2.494 2.501 129,478 +0.00(+0.00%)
Aug 27, 2013 2.530 2.541 2.479 2.501 232,146 -0.05(-2.14%)
Aug 26, 2013 2.570 2.570 2.541 2.556 109,123 -0.03(-1.13%)
Aug 23, 2013 2.548 2.585 2.512 2.585 162,180 +0.05(+1.87%)
Aug 22, 2013 2.592 2.592 2.479 2.537 152,596 +0.04(+1.60%)
Aug 21, 2013 2.512 2.526 2.461 2.497 159,453 -0.01(-0.58%)
Aug 20, 2013 2.454 2.541 2.435 2.512 213,801 +0.08(+3.29%)
Aug 19, 2013 2.585 2.596 2.432 2.432 651,814 -0.17(-6.57%)
Aug 16, 2013 2.650 2.650 2.588 2.603 232,692 -0.05(-1.79%)
Aug 15, 2013 2.679 2.679 2.600 2.650 274,784 -0.04(-1.35%)
Aug 14, 2013 2.701 2.723 2.658 2.687 213,637 -0.01(-0.54%)
Aug 13, 2013 2.734 2.734 2.694 2.701 227,116 -0.04(-1.46%)
Aug 12, 2013 2.698 2.745 2.698 2.741 268,686 +0.04(+1.48%)
Aug 09, 2013 2.680 2.705 2.637 2.701 289,703 +0.00(+0.13%)
Aug 08, 2013 2.694 2.726 2.683 2.698 219,071 +0.04(+1.62%)
Aug 07, 2013 2.680 2.705 2.622 2.655 295,304 -0.04(-1.59%)
Aug 06, 2013 2.676 2.737 2.662 2.698 283,604 +0.01(+0.53%)
Aug 05, 2013 2.676 2.683 2.601 2.683 445,177 +0.04(+1.35%)
Aug 02, 2013 2.622 2.647 2.608 2.647 473,653 -0.04(-1.46%)
Aug 01, 2013 2.719 2.730 2.647 2.687 386,103 -0.01(-0.40%)
Jul 31, 2013 2.676 2.737 2.598 2.698 784,345 +0.03(+1.21%)
Jul 30, 2013 2.769 2.769 2.647 2.665 453,917 -0.09(-3.12%)
Jul 29, 2013 2.719 2.758 2.712 2.751 460,997 +0.01(+0.52%)
Jul 26, 2013 2.755 2.755 2.712 2.737 297,339 -0.01(-0.39%)
Jul 25, 2013 2.726 2.762 2.712 2.748 450,152 +0.03(+1.05%)
Jul 24, 2013 2.687 2.737 2.640 2.719 574,073 +0.03(+1.20%)
Jul 23, 2013 2.680 2.694 2.662 2.687 404,344 +0.02(+0.81%)
Jul 22, 2013 2.658 2.676 2.636 2.665 792,549 +0.00(+0.00%)
Jul 19, 2013 2.637 2.676 2.626 2.665 1,037,466 +0.03(+0.95%)
Jul 18, 2013 2.612 2.655 2.576 2.640 2,016,255 +0.06(+2.51%)
Jul 17, 2013 2.322 2.633 2.308 2.576 1,784,933 +0.24(+10.24%)
Jul 16, 2013 2.315 2.336 2.308 2.336 114,193 +0.00(+0.15%)
Jul 15, 2013 2.304 2.333 2.261 2.333 181,781 +0.04(+1.87%)
Jul 12, 2013 2.265 2.304 2.258 2.290 143,416 +0.02(+0.95%)
Jul 11, 2013 2.229 2.290 2.229 2.268 455,270 +0.04(+1.93%)
Jul 10, 2013 2.250 2.268 2.200 2.225 250,079 -0.04(-1.89%)
Jul 09, 2013 2.261 2.275 2.254 2.268 187,757 +0.01(+0.32%)
Jul 08, 2013 2.218 2.279 2.190 2.261 187,615 +0.05(+2.10%)
Jul 05, 2013 2.404 2.404 2.186 2.215 295,413 -0.06(-2.67%)
Jul 03, 2013 2.225 2.279 2.225 2.275 108,276 +0.01(+0.63%)
Jul 02, 2013 2.265 2.293 2.224 2.261 274,366 -0.03(-1.25%)
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.