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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.593 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%)
Jun 03, 2013 2.361 2.399 2.350 2.371 665,549 +0.02(+0.88%)
May 31, 2013 2.399 2.402 2.333 2.350 601,606 -0.06(-2.31%)
May 30, 2013 2.423 2.423 2.357 2.406 425,392 -0.02(-0.86%)
May 29, 2013 2.364 2.437 2.316 2.427 696,135 +0.04(+1.74%)
May 28, 2013 2.444 2.454 2.382 2.385 885,954 -0.05(-2.13%)
May 24, 2013 2.451 2.471 2.409 2.437 255,016 -0.04(-1.68%)
May 23, 2013 2.413 2.486 2.382 2.479 583,309 +0.04(+1.71%)
May 22, 2013 2.499 2.508 2.409 2.437 755,842 -0.07(-2.77%)
May 21, 2013 2.510 2.527 2.482 2.506 548,104 +0.00(+0.14%)
May 20, 2013 2.513 2.562 2.461 2.503 630,797 +0.00(+0.00%)
May 17, 2013 2.475 2.503 2.437 2.503 589,765 +0.06(+2.41%)
May 16, 2013 2.458 2.499 2.437 2.444 692,624 -0.04(-1.54%)
May 15, 2013 2.513 2.513 2.437 2.482 1,073,635 +0.00(+0.00%)
May 13, 2013 2.479 2.513 2.461 2.482 515,212 +0.01(+0.28%)
May 10, 2013 2.577 2.584 2.472 2.475 832,310 -0.09(-3.59%)
May 09, 2013 2.598 2.598 2.526 2.567 374,772 +0.00(+0.00%)
May 08, 2013 2.560 2.594 2.537 2.567 626,659 -0.02(-0.79%)
May 07, 2013 2.594 2.598 2.540 2.588 205,469 +0.00(+0.13%)
May 06, 2013 2.584 2.601 2.537 2.584 503,888 +0.05(+2.16%)
May 03, 2013 2.622 2.601 2.472 2.530 793,079 -0.04(-1.72%)
May 02, 2013 2.526 2.574 2.508 2.574 338,691 +0.05(+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.