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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2013 2.293 2.360 2.265 2.346 774,107 +0.04(+1.68%)
Oct 30, 2013 2.342 2.353 2.275 2.307 783,496 -0.05(-2.10%)
Oct 29, 2013 2.448 2.451 2.335 2.356 1,051,307 -0.10(-4.16%)
Oct 28, 2013 2.487 2.487 2.448 2.459 433,943 -0.02(-0.71%)
Oct 25, 2013 2.462 2.484 2.455 2.476 316,984 +0.00(+0.14%)
Oct 24, 2013 2.469 2.483 2.455 2.473 455,004 +0.00(+0.14%)
Oct 23, 2013 2.459 2.485 2.451 2.469 408,575 +0.01(+0.29%)
Oct 22, 2013 2.444 2.469 2.444 2.462 285,334 +0.01(+0.58%)
Oct 21, 2013 2.455 2.483 2.434 2.448 354,052 +0.00(+0.00%)
Oct 18, 2013 2.469 2.476 2.423 2.448 1,198,845 -0.02(-0.86%)
Oct 17, 2013 2.437 2.485 2.430 2.469 652,042 +0.04(+1.74%)
Oct 16, 2013 2.384 2.437 2.384 2.427 641,796 +0.04(+1.62%)
Oct 15, 2013 2.335 2.399 2.335 2.388 826,586 +0.04(+1.65%)
Oct 14, 2013 2.342 2.373 2.328 2.349 486,008 -0.02(-0.75%)
Oct 11, 2013 2.335 2.374 2.335 2.367 498,244 +0.04(+1.51%)
Oct 10, 2013 2.377 2.377 2.321 2.332 1,504,807 -0.03(-1.20%)
Oct 09, 2013 2.381 2.388 2.349 2.360 378,201 -0.00(-0.15%)
Oct 08, 2013 2.377 2.397 2.356 2.363 537,569 +0.00(+0.15%)
Oct 07, 2013 2.332 2.367 2.328 2.360 444,384 +0.02(+0.91%)
Oct 04, 2013 2.388 2.444 2.339 2.339 858,137 -0.04(-1.49%)
Oct 03, 2013 2.423 2.437 2.370 2.374 181,390 -0.04(-1.75%)
Oct 02, 2013 2.434 2.437 2.406 2.416 371,346 -0.02(-0.72%)
Oct 01, 2013 2.381 2.451 2.370 2.434 2,649,925 +0.01(+0.29%)
Sep 27, 2013 2.427 2.444 2.413 2.427 790,859 -0.01(-0.29%)
Sep 26, 2013 2.427 2.441 2.406 2.434 520,774 -0.00(-0.14%)
Sep 25, 2013 2.437 2.448 2.402 2.437 1,301,629 +0.00(+0.15%)
Sep 24, 2013 2.423 2.441 2.399 2.434 14,811,521 -0.14(-5.48%)
Sep 23, 2013 2.561 2.621 2.550 2.575 170,549 +0.02(+0.69%)
Sep 20, 2013 2.645 2.645 2.557 2.557 333,220 -0.07(-2.82%)
Sep 19, 2013 2.614 2.631 2.575 2.631 313,925 +0.02(+0.81%)
Sep 18, 2013 2.540 2.610 2.526 2.610 219,794 +0.05(+1.93%)
Sep 17, 2013 2.543 2.568 2.529 2.561 79,309 +0.03(+1.26%)
Sep 16, 2013 2.526 2.547 2.522 2.529 231,420 +0.00(+0.14%)
Sep 13, 2013 2.522 2.547 2.494 2.526 141,898 +0.01(+0.56%)
Sep 12, 2013 2.540 2.550 2.494 2.511 110,880 -0.02(-0.70%)
Sep 11, 2013 2.518 2.540 2.508 2.529 68,213 -0.01(-0.28%)
Sep 10, 2013 2.550 2.563 2.480 2.536 486,853 +0.01(+0.56%)
Sep 09, 2013 2.490 2.529 2.469 2.522 83,250 +0.05(+2.14%)
Sep 06, 2013 2.483 2.501 2.448 2.469 105,922 +0.01(+0.57%)
Sep 05, 2013 2.476 2.483 2.441 2.455 187,902 -0.01(-0.57%)
Sep 04, 2013 2.483 2.487 2.448 2.469 319,966 +0.00(+0.14%)
Sep 03, 2013 2.483 2.490 2.413 2.466 201,632 +0.04(+1.45%)
Aug 30, 2013 2.469 2.476 2.367 2.430 228,503 -0.05(-1.85%)
Aug 29, 2013 2.434 2.480 2.434 2.476 108,828 +0.05(+2.18%)
Aug 28, 2013 2.444 2.455 2.416 2.423 133,629 +0.00(+0.00%)
Aug 27, 2013 2.451 2.462 2.402 2.423 239,588 -0.05(-2.14%)
Aug 26, 2013 2.490 2.490 2.462 2.476 112,621 -0.03(-1.13%)
Aug 23, 2013 2.469 2.504 2.434 2.504 167,380 +0.05(+1.86%)
Aug 22, 2013 2.511 2.511 2.402 2.459 157,488 +0.04(+1.60%)
Aug 21, 2013 2.434 2.448 2.384 2.420 164,564 -0.01(-0.58%)
Aug 20, 2013 2.377 2.462 2.360 2.434 220,655 +0.08(+3.29%)
Aug 19, 2013 2.504 2.515 2.356 2.356 672,709 -0.17(-6.57%)
Aug 16, 2013 2.568 2.568 2.508 2.522 240,152 -0.05(-1.79%)
Aug 15, 2013 2.596 2.596 2.519 2.568 283,593 -0.04(-1.35%)
Aug 14, 2013 2.617 2.638 2.575 2.603 220,485 -0.01(-0.54%)
Aug 13, 2013 2.649 2.649 2.610 2.617 234,397 -0.04(-1.46%)
Aug 12, 2013 2.614 2.660 2.614 2.656 277,299 +0.04(+1.48%)
Aug 09, 2013 2.596 2.621 2.555 2.617 298,990 +0.00(+0.13%)
Aug 08, 2013 2.610 2.642 2.600 2.614 226,094 +0.04(+1.62%)
Aug 07, 2013 2.596 2.621 2.541 2.572 304,771 -0.04(-1.59%)
Aug 06, 2013 2.593 2.652 2.579 2.614 292,695 +0.01(+0.53%)
Aug 05, 2013 2.593 2.600 2.520 2.600 459,448 +0.03(+1.35%)
Aug 02, 2013 2.541 2.565 2.527 2.565 488,838 -0.04(-1.46%)
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.