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, 2014 2.734 2.750 2.715 2.723 181,286 -0.01(-0.42%)
Jul 30, 2014 2.738 2.742 2.720 2.734 157,011 +0.01(+0.42%)
Jul 29, 2014 2.731 2.742 2.715 2.723 106,489 -0.01(-0.28%)
Jul 28, 2014 2.765 2.781 2.715 2.731 254,595 -0.04(-1.39%)
Jul 25, 2014 2.792 2.792 2.766 2.769 132,915 -0.02(-0.69%)
Jul 24, 2014 2.792 2.792 2.781 2.788 244,598 +0.00(+0.00%)
Jul 23, 2014 2.811 2.811 2.773 2.788 348,803 +0.03(+0.98%)
Jul 22, 2014 2.741 2.769 2.732 2.761 455,771 +0.03(+0.99%)
Jul 21, 2014 2.727 2.754 2.715 2.734 588,847 +0.08(+3.20%)
Jul 18, 2014 2.638 2.664 2.638 2.650 101,901 +0.00(+0.15%)
Jul 17, 2014 2.657 2.657 2.630 2.646 323,279 +0.00(+0.00%)
Jul 16, 2014 2.646 2.677 2.638 2.646 186,593 -0.00(-0.15%)
Jul 15, 2014 2.669 2.671 2.650 2.650 78,652 -0.02(-0.72%)
Jul 14, 2014 2.650 2.696 2.650 2.669 249,175 +0.02(+0.58%)
Jul 11, 2014 2.654 2.665 2.638 2.654 273,762 -0.00(-0.15%)
Jul 10, 2014 2.654 2.661 2.642 2.657 167,322 -0.00(-0.14%)
Jul 09, 2014 2.654 2.673 2.654 2.661 132,188 -0.00(-0.14%)
Jul 08, 2014 2.661 2.673 2.650 2.665 205,548 -0.01(-0.29%)
Jul 07, 2014 2.677 2.689 2.646 2.673 606,002 -0.00(-0.14%)
Jul 03, 2014 2.704 2.677 2.677 2.677 92,956 -0.03(-1.14%)
Jul 02, 2014 2.704 2.727 2.680 2.707 374,202 +0.01(+0.43%)
Jul 01, 2014 2.696 2.711 2.677 2.696 201,459 +0.02(+0.72%)
Jun 30, 2014 2.696 2.717 2.673 2.677 264,077 +0.07(+2.66%)
Jun 27, 2014 2.700 2.719 2.607 2.607 1,484,241 -0.10(-3.56%)
Jun 26, 2014 2.692 2.715 2.684 2.704 124,733 +0.02(+0.86%)
Jun 25, 2014 2.680 2.700 2.673 2.680 171,899 +0.00(+0.00%)
Jun 24, 2014 2.738 2.744 2.680 2.680 398,431 -0.05(-1.70%)
Jun 23, 2014 2.723 2.738 2.711 2.727 294,267 +0.02(+0.85%)
Jun 20, 2014 2.727 2.754 2.704 2.704 610,829 -0.03(-0.99%)
Jun 19, 2014 2.731 2.745 2.715 2.731 811,909 +0.02(+0.57%)
Jun 18, 2014 2.704 2.727 2.696 2.715 199,254 +0.02(+0.57%)
Jun 17, 2014 2.719 2.723 2.700 2.700 211,538 -0.02(-0.71%)
Jun 16, 2014 2.719 2.731 2.696 2.719 322,082 -0.03(-1.26%)
Jun 13, 2014 2.727 2.764 2.727 2.754 284,289 +0.00(+0.14%)
Jun 12, 2014 2.761 2.777 2.731 2.750 408,596 -0.02(-0.70%)
Jun 11, 2014 2.792 2.796 2.765 2.769 1,025,455 -0.00(-0.14%)
Jun 10, 2014 2.781 2.792 2.765 2.773 218,887 -0.02(-0.69%)
Jun 06, 2014 2.781 2.804 2.781 2.792 128,228 +0.00(+0.00%)
Jun 05, 2014 2.788 2.811 2.781 2.792 127,670 +0.01(+0.28%)
Jun 04, 2014 2.811 2.811 2.765 2.784 146,339 -0.02(-0.82%)
Jun 03, 2014 2.800 2.811 2.784 2.808 221,725 +0.01(+0.41%)
Jun 02, 2014 2.819 2.819 2.773 2.796 153,173 -0.00(-0.14%)
May 30, 2014 2.819 2.819 2.781 2.800 340,657 -0.01(-0.41%)
May 29, 2014 2.750 2.811 2.742 2.811 171,897 +0.05(+1.96%)
May 28, 2014 2.750 2.757 2.731 2.757 475,837 +0.02(+0.56%)
May 27, 2014 2.750 2.754 2.731 2.742 257,108 +0.01(+0.28%)
May 23, 2014 2.746 2.734 2.734 2.734 165,141 +0.02(+0.64%)
May 22, 2014 2.707 2.734 2.704 2.717 44,219 +0.01(+0.21%)
May 21, 2014 2.727 2.746 2.696 2.711 148,081 +0.00(+0.14%)
May 20, 2014 2.744 2.744 2.704 2.707 137,981 -0.02(-0.57%)
May 19, 2014 2.704 2.723 2.688 2.723 143,418 +0.02(+0.86%)
May 16, 2014 2.704 2.727 2.680 2.700 269,026 -0.00(-0.14%)
May 15, 2014 2.723 2.746 2.704 2.704 173,587 -0.03(-1.27%)
May 14, 2014 2.750 2.761 2.711 2.738 416,926 -0.01(-0.28%)
May 13, 2014 2.734 2.757 2.727 2.746 320,025 +0.04(+1.42%)
May 12, 2014 2.670 2.715 2.670 2.707 422,110 +0.04(+1.42%)
May 09, 2014 2.654 2.681 2.651 2.670 109,149 +0.02(+0.57%)
May 08, 2014 2.681 2.681 2.647 2.654 211,957 -0.02(-0.71%)
May 07, 2014 2.658 2.677 2.651 2.673 130,546 +0.00(+0.14%)
May 06, 2014 2.700 2.700 2.666 2.670 158,986 -0.02(-0.56%)
May 05, 2014 2.719 2.719 2.677 2.685 227,885 -0.02(-0.84%)
May 02, 2014 2.666 2.719 2.658 2.707 261,836 +0.06(+2.29%)
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.