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 -0.44 (-3.09%)
Official Closing 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 (%)
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%)
Aug 01, 2013 2.635 2.645 2.565 2.603 398,480 -0.01(-0.40%)
Jul 31, 2013 2.593 2.652 2.517 2.614 809,489 +0.03(+1.21%)
Jul 30, 2013 2.683 2.683 2.565 2.583 468,469 -0.08(-3.12%)
Jul 29, 2013 2.635 2.673 2.628 2.666 475,776 +0.01(+0.52%)
Jul 26, 2013 2.669 2.669 2.628 2.652 306,871 -0.01(-0.39%)
Jul 25, 2013 2.642 2.676 2.628 2.662 464,583 +0.03(+1.05%)
Jul 24, 2013 2.603 2.652 2.558 2.635 592,476 +0.03(+1.20%)
Jul 23, 2013 2.596 2.610 2.579 2.603 417,306 +0.02(+0.81%)
Jul 22, 2013 2.576 2.593 2.554 2.583 817,956 +0.00(+0.00%)
Jul 19, 2013 2.555 2.593 2.544 2.583 1,070,725 +0.02(+0.95%)
Jul 18, 2013 2.531 2.572 2.496 2.558 2,080,891 +0.06(+2.51%)
Jul 17, 2013 2.250 2.551 2.236 2.496 1,842,154 +0.23(+10.24%)
Jul 16, 2013 2.243 2.264 2.236 2.264 117,854 +0.00(+0.15%)
Jul 15, 2013 2.232 2.260 2.191 2.260 187,609 +0.04(+1.88%)
Jul 12, 2013 2.194 2.232 2.187 2.219 148,013 +0.02(+0.95%)
Jul 11, 2013 2.160 2.219 2.160 2.198 469,865 +0.04(+1.93%)
Jul 10, 2013 2.180 2.198 2.132 2.156 258,096 -0.04(-1.89%)
Jul 09, 2013 2.191 2.205 2.184 2.198 193,776 +0.01(+0.32%)
Jul 08, 2013 2.149 2.208 2.122 2.191 193,629 +0.05(+2.10%)
Jul 05, 2013 2.330 2.330 2.118 2.146 304,883 -0.06(-2.67%)
Jul 03, 2013 2.156 2.208 2.156 2.205 111,747 +0.01(+0.63%)
Jul 02, 2013 2.194 2.222 2.155 2.191 283,162 -0.03(-1.25%)
Jul 01, 2013 2.194 2.239 2.193 2.219 271,098 +0.04(+1.91%)
Jun 28, 2013 2.167 2.208 2.097 2.177 552,696 +0.01(+0.48%)
Jun 27, 2013 2.132 2.180 2.087 2.167 437,098 +0.06(+2.97%)
Jun 26, 2013 2.219 2.253 2.104 2.104 399,317 -0.11(-4.86%)
Jun 25, 2013 2.070 2.215 2.018 2.212 1,049,707 +0.18(+8.69%)
Jun 24, 2013 2.101 2.115 2.004 2.035 963,529 -0.12(-5.48%)
Jun 21, 2013 2.163 2.172 2.070 2.153 1,430,077 -0.02(-0.80%)
Jun 20, 2013 2.226 2.246 2.135 2.170 688,162 -0.07(-3.25%)
Jun 19, 2013 2.260 2.310 2.226 2.243 513,430 -0.03(-1.22%)
Jun 18, 2013 2.274 2.302 2.257 2.271 435,526 -0.01(-0.30%)
Jun 17, 2013 2.378 2.378 2.263 2.278 762,760 -0.07(-2.95%)
Jun 14, 2013 2.361 2.388 2.340 2.347 407,804 -0.02(-1.02%)
Jun 13, 2013 2.343 2.387 2.319 2.371 406,194 +0.04(+1.79%)
Jun 12, 2013 2.385 2.392 2.323 2.330 529,117 -0.05(-2.18%)
Jun 11, 2013 2.409 2.416 2.375 2.382 332,519 -0.06(-2.28%)
Jun 10, 2013 2.409 2.458 2.375 2.437 400,139 +0.03(+1.15%)
Jun 07, 2013 2.423 2.427 2.399 2.409 381,233 +0.00(+0.00%)
Jun 06, 2013 2.336 2.416 2.330 2.409 502,903 +0.07(+2.81%)
Jun 05, 2013 2.371 2.398 2.336 2.343 465,529 -0.03(-1.46%)
Jun 04, 2013 2.378 2.391 2.350 2.378 1,160,978 +0.01(+0.29%)
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.