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, 2015 2.806 2.881 2.773 2.844 433,584 +0.04(+1.33%)
Jul 30, 2015 2.785 2.806 2.773 2.806 308,028 +0.02(+0.75%)
Jul 29, 2015 2.752 2.789 2.735 2.785 327,767 +0.03(+1.21%)
Jul 28, 2015 2.781 2.798 2.748 2.752 544,899 -0.02(-0.60%)
Jul 27, 2015 2.781 2.794 2.756 2.769 506,224 -0.01(-0.45%)
Jul 24, 2015 2.798 2.798 2.769 2.781 252,972 -0.02(-0.74%)
Jul 23, 2015 2.827 2.827 2.773 2.802 327,575 -0.03(-1.17%)
Jul 22, 2015 2.848 2.848 2.794 2.835 276,844 -0.00(-0.15%)
Jul 21, 2015 2.844 2.848 2.814 2.839 378,236 -0.02(-0.73%)
Jul 20, 2015 2.860 2.868 2.831 2.860 419,124 +0.00(+0.15%)
Jul 17, 2015 2.827 2.856 2.827 2.856 198,111 +0.02(+0.59%)
Jul 16, 2015 2.877 2.877 2.831 2.839 162,474 -0.04(-1.44%)
Jul 15, 2015 2.868 2.881 2.852 2.881 128,848 +0.01(+0.29%)
Jul 14, 2015 2.860 2.885 2.848 2.873 404,042 +0.02(+0.58%)
Jul 13, 2015 2.814 2.856 2.814 2.856 264,716 +0.07(+2.38%)
Jul 10, 2015 2.781 2.806 2.773 2.789 345,474 +0.01(+0.30%)
Jul 09, 2015 2.798 2.810 2.765 2.781 306,905 -0.02(-0.59%)
Jul 08, 2015 2.814 2.844 2.794 2.798 241,777 -0.03(-1.17%)
Jul 07, 2015 2.798 2.844 2.789 2.831 230,361 +0.03(+1.19%)
Jul 06, 2015 2.785 2.802 2.765 2.798 208,103 +0.02(+0.75%)
Jul 02, 2015 2.798 2.777 2.777 2.777 218,896 -0.03(-1.18%)
Jul 01, 2015 2.802 2.827 2.794 2.810 335,229 +0.00(+0.00%)
Jun 30, 2015 2.744 2.812 2.735 2.810 403,426 +0.06(+2.27%)
Jun 29, 2015 2.819 2.823 2.731 2.748 660,457 -0.09(-3.08%)
Jun 26, 2015 2.823 2.839 2.806 2.835 480,889 +0.00(+0.15%)
Jun 25, 2015 2.848 2.852 2.831 2.831 500,730 -0.01(-0.29%)
Jun 24, 2015 2.877 2.877 2.831 2.839 237,411 -0.02(-0.87%)
Jun 23, 2015 2.860 2.877 2.848 2.864 319,656 +0.00(+0.15%)
Jun 22, 2015 2.848 2.881 2.848 2.860 445,284 -0.00(-0.15%)
Jun 19, 2015 2.889 2.902 2.844 2.864 450,614 -0.03(-1.01%)
Jun 18, 2015 2.856 2.898 2.848 2.893 275,047 +0.02(+0.87%)
Jun 17, 2015 2.877 2.877 2.839 2.868 267,648 -0.01(-0.29%)
Jun 16, 2015 2.910 2.910 2.873 2.877 247,081 -0.02(-0.86%)
Jun 15, 2015 2.923 2.927 2.898 2.902 549,659 -0.01(-0.29%)
Jun 12, 2015 2.898 2.914 2.860 2.910 838,723 +0.01(+0.43%)
Jun 11, 2015 2.873 2.910 2.868 2.898 358,225 +0.05(+1.75%)
Jun 10, 2015 2.852 2.873 2.839 2.848 439,845 -0.00(-0.15%)
Jun 09, 2015 2.860 2.860 2.848 2.852 502,623 -0.01(-0.29%)
Jun 08, 2015 2.873 2.881 2.852 2.860 313,246 -0.03(-1.01%)
Jun 05, 2015 2.885 2.906 2.885 2.889 441,950 +0.00(+0.14%)
Jun 04, 2015 2.906 2.935 2.885 2.885 390,579 -0.03(-1.14%)
Jun 03, 2015 2.931 2.939 2.910 2.918 413,436 -0.03(-0.99%)
Jun 02, 2015 2.956 2.956 2.935 2.947 668,027 +0.00(+0.00%)
Jun 01, 2015 2.972 2.977 2.943 2.947 539,179 +0.00(+0.00%)
May 29, 2015 2.981 2.997 2.947 2.947 432,850 -0.03(-1.12%)
May 28, 2015 2.989 2.997 2.968 2.981 631,656 +0.00(+0.00%)
May 27, 2015 2.947 2.985 2.931 2.981 1,067,235 +0.05(+1.56%)
May 26, 2015 2.918 2.943 2.902 2.935 943,330 +0.02(+0.86%)
May 22, 2015 2.931 2.910 2.910 2.910 684,593 -0.02(-0.71%)
May 21, 2015 2.923 2.952 2.918 2.931 551,297 +0.00(+0.00%)
May 20, 2015 2.898 2.931 2.889 2.931 1,011,462 +0.03(+1.15%)
May 19, 2015 2.873 2.914 2.873 2.898 790,626 +0.02(+0.87%)
May 18, 2015 2.831 2.885 2.810 2.873 2,047,106 +0.05(+1.92%)
May 15, 2015 2.785 2.823 2.781 2.819 1,445,799 +0.05(+1.65%)
May 14, 2015 2.731 2.789 2.731 2.773 8,307,718 +0.05(+1.83%)
May 13, 2015 2.785 2.789 2.723 2.723 1,036,681 -0.02(-0.61%)
May 12, 2015 2.817 2.821 2.740 2.740 3,775,398 -0.06(-2.18%)
May 11, 2015 2.853 2.853 2.801 2.801 1,473,448 -0.04(-1.43%)
May 08, 2015 2.853 2.853 2.805 2.841 972,071 +0.03(+1.16%)
May 07, 2015 2.841 2.841 2.805 2.809 588,108 -0.01(-0.43%)
May 06, 2015 2.841 2.853 2.817 2.821 549,801 -0.00(-0.14%)
May 05, 2015 2.837 2.864 2.821 2.825 725,022 -0.02(-0.71%)
May 04, 2015 2.914 2.923 2.837 2.845 526,861 -0.00(-0.14%)
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.