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 (%)
Jul 31, 2014 2.654 2.669 2.636 2.643 186,756 -0.01(-0.42%)
Jul 30, 2014 2.658 2.662 2.640 2.654 161,749 +0.01(+0.42%)
Jul 29, 2014 2.651 2.662 2.636 2.643 109,703 -0.01(-0.28%)
Jul 28, 2014 2.684 2.699 2.636 2.651 262,277 -0.04(-1.39%)
Jul 25, 2014 2.710 2.710 2.685 2.688 136,925 -0.02(-0.69%)
Jul 24, 2014 2.710 2.710 2.699 2.707 251,979 +0.00(+0.00%)
Jul 23, 2014 2.729 2.729 2.692 2.707 359,328 +0.03(+0.98%)
Jul 22, 2014 2.661 2.688 2.651 2.680 469,524 +0.03(+0.99%)
Jul 21, 2014 2.647 2.673 2.636 2.654 606,615 +0.08(+3.20%)
Jul 18, 2014 2.561 2.586 2.561 2.572 104,976 +0.00(+0.15%)
Jul 17, 2014 2.580 2.580 2.553 2.568 333,034 +0.00(+0.00%)
Jul 16, 2014 2.568 2.598 2.561 2.568 192,224 -0.00(-0.15%)
Jul 15, 2014 2.591 2.593 2.572 2.572 81,025 -0.02(-0.72%)
Jul 14, 2014 2.572 2.617 2.572 2.591 256,694 +0.01(+0.58%)
Jul 11, 2014 2.576 2.587 2.561 2.576 282,023 -0.00(-0.14%)
Jul 10, 2014 2.576 2.583 2.565 2.580 172,371 -0.00(-0.14%)
Jul 09, 2014 2.576 2.594 2.576 2.583 136,176 -0.00(-0.14%)
Jul 08, 2014 2.583 2.594 2.572 2.587 211,751 -0.01(-0.29%)
Jul 07, 2014 2.598 2.610 2.568 2.594 624,289 -0.00(-0.14%)
Jul 03, 2014 2.624 2.598 2.598 2.598 95,761 -0.03(-1.14%)
Jul 02, 2014 2.624 2.647 2.602 2.628 385,494 +0.01(+0.43%)
Jul 01, 2014 2.617 2.632 2.598 2.617 207,538 +0.02(+0.72%)
Jun 30, 2014 2.617 2.637 2.594 2.598 272,046 +0.07(+2.66%)
Jun 27, 2014 2.621 2.639 2.531 2.531 1,529,028 -0.09(-3.56%)
Jun 26, 2014 2.613 2.636 2.606 2.624 128,497 +0.02(+0.86%)
Jun 25, 2014 2.602 2.621 2.594 2.602 177,087 +0.00(+0.00%)
Jun 24, 2014 2.658 2.664 2.602 2.602 410,454 -0.04(-1.69%)
Jun 23, 2014 2.643 2.658 2.632 2.647 303,147 +0.02(+0.85%)
Jun 20, 2014 2.647 2.673 2.624 2.624 629,261 -0.03(-0.99%)
Jun 19, 2014 2.651 2.665 2.636 2.651 836,409 +0.01(+0.57%)
Jun 18, 2014 2.624 2.647 2.617 2.636 205,267 +0.01(+0.57%)
Jun 17, 2014 2.639 2.643 2.621 2.621 217,922 -0.02(-0.71%)
Jun 16, 2014 2.639 2.651 2.617 2.639 331,801 -0.03(-1.26%)
Jun 13, 2014 2.647 2.683 2.647 2.673 292,867 +0.00(+0.14%)
Jun 12, 2014 2.680 2.695 2.651 2.669 420,926 -0.02(-0.70%)
Jun 11, 2014 2.710 2.714 2.684 2.688 1,056,399 -0.00(-0.14%)
Jun 10, 2014 2.699 2.710 2.684 2.692 225,492 -0.02(-0.69%)
Jun 06, 2014 2.699 2.722 2.699 2.710 132,097 +0.00(+0.00%)
Jun 05, 2014 2.707 2.729 2.699 2.710 131,522 +0.01(+0.28%)
Jun 04, 2014 2.729 2.729 2.684 2.703 150,755 -0.02(-0.82%)
Jun 03, 2014 2.718 2.729 2.703 2.725 228,415 +0.01(+0.41%)
Jun 02, 2014 2.737 2.737 2.692 2.714 157,795 -0.00(-0.14%)
May 30, 2014 2.737 2.737 2.699 2.718 350,937 -0.01(-0.41%)
May 29, 2014 2.669 2.729 2.662 2.729 177,084 +0.05(+1.95%)
May 28, 2014 2.669 2.677 2.651 2.677 490,195 +0.01(+0.56%)
May 27, 2014 2.669 2.673 2.651 2.662 264,866 +0.01(+0.28%)
May 23, 2014 2.666 2.654 2.654 2.654 170,124 +0.02(+0.64%)
May 22, 2014 2.628 2.654 2.624 2.637 45,553 +0.01(+0.21%)
May 21, 2014 2.647 2.666 2.617 2.632 152,550 +0.00(+0.14%)
May 20, 2014 2.664 2.664 2.624 2.628 142,144 -0.01(-0.57%)
May 19, 2014 2.624 2.643 2.609 2.643 147,745 +0.02(+0.86%)
May 16, 2014 2.624 2.647 2.602 2.621 277,144 -0.00(-0.14%)
May 15, 2014 2.643 2.666 2.624 2.624 178,825 -0.03(-1.27%)
May 14, 2014 2.669 2.680 2.632 2.658 429,507 -0.01(-0.28%)
May 13, 2014 2.654 2.677 2.647 2.666 329,682 +0.04(+1.42%)
May 12, 2014 2.591 2.635 2.591 2.628 434,848 +0.04(+1.42%)
May 09, 2014 2.577 2.602 2.573 2.591 112,443 +0.01(+0.57%)
May 08, 2014 2.602 2.602 2.569 2.577 218,353 -0.02(-0.71%)
May 07, 2014 2.580 2.599 2.573 2.595 134,485 +0.00(+0.14%)
May 06, 2014 2.621 2.621 2.588 2.591 163,783 -0.01(-0.56%)
May 05, 2014 2.639 2.639 2.599 2.606 234,762 -0.02(-0.84%)
May 02, 2014 2.588 2.639 2.580 2.628 269,737 +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.