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 (%)
Jul 31, 2013 2.671 2.732 2.593 2.693 785,778 +0.03(+1.21%)
Jul 30, 2013 2.764 2.764 2.643 2.661 454,747 -0.09(-3.12%)
Jul 29, 2013 2.714 2.753 2.707 2.746 461,839 +0.01(+0.52%)
Jul 26, 2013 2.750 2.750 2.707 2.732 297,882 -0.01(-0.39%)
Jul 25, 2013 2.721 2.757 2.707 2.743 450,975 +0.03(+1.05%)
Jul 24, 2013 2.682 2.732 2.636 2.714 575,122 +0.03(+1.20%)
Jul 23, 2013 2.675 2.689 2.657 2.682 405,082 +0.02(+0.81%)
Jul 22, 2013 2.653 2.671 2.631 2.661 793,997 +0.00(+0.00%)
Jul 19, 2013 2.632 2.671 2.621 2.661 1,039,361 +0.02(+0.95%)
Jul 18, 2013 2.607 2.650 2.571 2.636 2,019,939 +0.06(+2.51%)
Jul 17, 2013 2.318 2.628 2.303 2.571 1,788,194 +0.24(+10.24%)
Jul 16, 2013 2.311 2.332 2.303 2.332 114,402 +0.00(+0.15%)
Jul 15, 2013 2.300 2.328 2.257 2.328 182,113 +0.04(+1.87%)
Jul 12, 2013 2.261 2.300 2.253 2.286 143,678 +0.02(+0.95%)
Jul 11, 2013 2.225 2.286 2.225 2.264 456,102 +0.04(+1.93%)
Jul 10, 2013 2.246 2.264 2.196 2.221 250,536 -0.04(-1.89%)
Jul 09, 2013 2.257 2.271 2.250 2.264 188,100 +0.01(+0.32%)
Jul 08, 2013 2.214 2.275 2.186 2.257 187,957 +0.05(+2.10%)
Jul 05, 2013 2.400 2.400 2.182 2.211 295,953 -0.06(-2.67%)
Jul 03, 2013 2.221 2.275 2.221 2.271 108,474 +0.01(+0.63%)
Jul 02, 2013 2.261 2.289 2.220 2.257 274,867 -0.03(-1.25%)
Jul 01, 2013 2.261 2.307 2.259 2.286 263,157 +0.04(+1.91%)
Jun 28, 2013 2.232 2.275 2.161 2.243 536,507 +0.01(+0.48%)
Jun 27, 2013 2.196 2.246 2.150 2.232 424,294 +0.06(+2.97%)
Jun 26, 2013 2.286 2.321 2.168 2.168 387,620 -0.11(-4.86%)
Jun 25, 2013 2.132 2.282 2.078 2.278 1,018,959 +0.18(+8.69%)
Jun 24, 2013 2.164 2.178 2.064 2.096 935,306 -0.12(-5.48%)
Jun 21, 2013 2.228 2.237 2.132 2.218 1,388,188 -0.02(-0.80%)
Jun 20, 2013 2.293 2.314 2.200 2.236 668,004 -0.08(-3.25%)
Jun 19, 2013 2.328 2.380 2.293 2.311 498,391 -0.03(-1.22%)
Jun 18, 2013 2.343 2.371 2.325 2.339 422,768 -0.01(-0.30%)
Jun 17, 2013 2.450 2.450 2.332 2.346 740,418 -0.07(-2.95%)
Jun 14, 2013 2.432 2.460 2.411 2.418 395,858 -0.03(-1.02%)
Jun 13, 2013 2.414 2.459 2.389 2.443 394,296 +0.04(+1.79%)
Jun 12, 2013 2.457 2.464 2.393 2.400 513,618 -0.05(-2.18%)
Jun 11, 2013 2.482 2.489 2.446 2.453 322,779 -0.06(-2.28%)
Jun 10, 2013 2.482 2.532 2.446 2.511 388,418 +0.03(+1.15%)
Jun 07, 2013 2.496 2.500 2.471 2.482 370,066 +0.00(+0.00%)
Jun 06, 2013 2.407 2.489 2.400 2.482 488,173 +0.07(+2.81%)
Jun 05, 2013 2.443 2.471 2.407 2.414 451,893 -0.04(-1.46%)
Jun 04, 2013 2.450 2.463 2.421 2.450 1,126,971 +0.01(+0.29%)
Jun 03, 2013 2.432 2.471 2.421 2.443 646,054 +0.02(+0.89%)
May 31, 2013 2.471 2.475 2.403 2.421 583,984 -0.06(-2.31%)
May 30, 2013 2.496 2.496 2.428 2.478 412,931 -0.02(-0.86%)
May 29, 2013 2.436 2.511 2.386 2.500 675,744 +0.04(+1.74%)
May 28, 2013 2.518 2.528 2.453 2.457 860,003 -0.05(-2.13%)
May 24, 2013 2.525 2.546 2.482 2.511 247,546 -0.04(-1.68%)
May 23, 2013 2.486 2.561 2.453 2.553 566,223 +0.04(+1.71%)
May 22, 2013 2.575 2.584 2.482 2.511 733,703 -0.07(-2.77%)
May 21, 2013 2.586 2.603 2.557 2.582 532,049 +0.00(+0.14%)
May 20, 2013 2.589 2.639 2.536 2.578 612,320 +0.00(+0.00%)
May 17, 2013 2.550 2.578 2.511 2.578 572,489 +0.06(+2.41%)
May 16, 2013 2.532 2.575 2.511 2.518 672,336 -0.04(-1.54%)
May 15, 2013 2.589 2.589 2.511 2.557 1,042,187 +0.00(+0.00%)
May 13, 2013 2.553 2.589 2.536 2.557 500,121 +0.01(+0.28%)
May 10, 2013 2.655 2.662 2.546 2.550 807,930 -0.09(-3.59%)
May 09, 2013 2.676 2.676 2.603 2.645 363,794 +0.00(+0.00%)
May 08, 2013 2.638 2.673 2.613 2.645 608,303 -0.02(-0.79%)
May 07, 2013 2.673 2.676 2.617 2.666 199,450 +0.00(+0.13%)
May 06, 2013 2.662 2.680 2.613 2.662 489,128 +0.06(+2.16%)
May 03, 2013 2.701 2.680 2.546 2.606 769,848 -0.05(-1.72%)
May 02, 2013 2.603 2.652 2.583 2.652 328,770 +0.06(+2.17%)
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.