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

Arbor Realty Trust (NY: ABR )

12.87 -0.21 (-1.61%)
Streaming Delayed Price Updated: 2:50 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 (%)
Oct 30, 2015 2.698 2.728 2.663 2.664 479,342 -0.04(-1.57%)
Oct 29, 2015 2.732 2.734 2.685 2.706 144,719 -0.03(-0.94%)
Oct 28, 2015 2.715 2.732 2.668 2.732 268,017 +0.03(+0.94%)
Oct 27, 2015 2.749 2.758 2.672 2.706 263,765 -0.05(-1.85%)
Oct 26, 2015 2.758 2.775 2.749 2.758 189,016 +0.01(+0.31%)
Oct 23, 2015 2.753 2.753 2.728 2.749 110,984 -0.00(-0.15%)
Oct 22, 2015 2.770 2.770 2.736 2.753 90,490 +0.00(+0.15%)
Oct 21, 2015 2.719 2.753 2.719 2.749 175,591 +0.02(+0.62%)
Oct 20, 2015 2.728 2.732 2.706 2.732 143,609 +0.00(+0.16%)
Oct 19, 2015 2.728 2.741 2.719 2.728 69,073 +0.01(+0.31%)
Oct 16, 2015 2.723 2.749 2.719 2.719 205,475 -0.02(-0.78%)
Oct 15, 2015 2.728 2.745 2.706 2.741 133,741 +0.02(+0.78%)
Oct 14, 2015 2.706 2.753 2.706 2.719 103,774 -0.02(-0.62%)
Oct 13, 2015 2.736 2.749 2.719 2.736 179,392 -0.02(-0.77%)
Oct 12, 2015 2.753 2.762 2.741 2.758 82,965 +0.01(+0.31%)
Oct 09, 2015 2.749 2.766 2.728 2.749 137,983 -0.00(-0.15%)
Oct 08, 2015 2.741 2.770 2.732 2.753 114,042 +0.02(+0.62%)
Oct 07, 2015 2.741 2.770 2.728 2.736 195,811 -0.00(-0.16%)
Oct 06, 2015 2.749 2.762 2.698 2.741 148,262 -0.02(-0.62%)
Oct 05, 2015 2.702 2.770 2.702 2.758 86,039 +0.06(+2.21%)
Oct 02, 2015 2.702 2.753 2.668 2.698 123,286 -0.03(-1.09%)
Oct 01, 2015 2.728 2.728 2.672 2.728 144,883 +0.02(+0.63%)
Sep 30, 2015 2.741 2.741 2.677 2.711 259,371 -0.01(-0.47%)
Sep 29, 2015 2.711 2.728 2.681 2.723 270,830 +0.03(+1.11%)
Sep 28, 2015 2.741 2.745 2.655 2.694 257,576 -0.03(-1.25%)
Sep 25, 2015 2.796 2.804 2.728 2.728 263,024 -0.07(-2.44%)
Sep 24, 2015 2.813 2.813 2.770 2.796 117,465 -0.02(-0.61%)
Sep 23, 2015 2.822 2.822 2.787 2.813 227,950 +0.02(+0.76%)
Sep 22, 2015 2.775 2.813 2.762 2.792 150,423 +0.01(+0.31%)
Sep 21, 2015 2.787 2.804 2.766 2.783 264,315 +0.01(+0.31%)
Sep 18, 2015 2.681 2.775 2.677 2.775 395,362 +0.08(+2.84%)
Sep 17, 2015 2.702 2.711 2.689 2.698 189,370 -0.00(-0.16%)
Sep 16, 2015 2.694 2.711 2.689 2.702 123,631 +0.02(+0.63%)
Sep 15, 2015 2.694 2.702 2.685 2.685 86,527 -0.01(-0.47%)
Sep 14, 2015 2.664 2.723 2.655 2.698 174,495 +0.05(+1.93%)
Sep 11, 2015 2.638 2.659 2.630 2.647 123,316 +0.00(+0.16%)
Sep 10, 2015 2.660 2.664 2.634 2.643 225,707 +0.00(+0.00%)
Sep 09, 2015 2.715 2.715 2.642 2.643 138,872 -0.06(-2.05%)
Sep 08, 2015 2.698 2.711 2.677 2.698 171,433 +0.03(+0.96%)
Sep 04, 2015 2.668 2.672 2.672 2.672 96,431 -0.03(-0.95%)
Sep 03, 2015 2.702 2.711 2.689 2.698 128,689 +0.01(+0.48%)
Sep 02, 2015 2.711 2.728 2.681 2.685 277,493 -0.00(-0.16%)
Sep 01, 2015 2.723 2.732 2.685 2.689 239,740 -0.03(-1.25%)
Aug 31, 2015 2.698 2.736 2.681 2.723 204,715 +0.04(+1.59%)
Aug 28, 2015 2.685 2.715 2.668 2.681 310,451 -0.00(-0.16%)
Aug 27, 2015 2.698 2.749 2.664 2.685 541,675 +0.01(+0.48%)
Aug 26, 2015 2.664 2.677 2.625 2.672 172,090 +0.06(+2.12%)
Aug 25, 2015 2.600 2.685 2.600 2.617 605,075 +0.04(+1.66%)
Aug 24, 2015 2.698 2.729 2.570 2.574 678,220 -0.20(-7.08%)
Aug 21, 2015 2.770 2.777 2.728 2.770 461,613 -0.01(-0.31%)
Aug 20, 2015 2.800 2.806 2.758 2.779 228,267 -0.03(-1.21%)
Aug 19, 2015 2.796 2.823 2.783 2.813 211,221 +0.03(+0.92%)
Aug 18, 2015 2.809 2.817 2.783 2.787 125,308 -0.03(-1.06%)
Aug 17, 2015 2.796 2.838 2.787 2.817 123,788 +0.02(+0.76%)
Aug 14, 2015 2.783 2.804 2.766 2.796 79,028 +0.00(+0.00%)
Aug 13, 2015 2.753 2.800 2.728 2.796 317,943 +0.03(+0.92%)
Aug 12, 2015 2.736 2.787 2.719 2.770 471,430 +0.03(+1.25%)
Aug 11, 2015 2.736 2.745 2.720 2.736 353,522 +0.00(+0.15%)
Aug 10, 2015 2.732 2.749 2.728 2.732 414,797 +0.01(+0.31%)
Aug 07, 2015 2.715 2.732 2.699 2.724 280,178 +0.00(+0.15%)
Aug 06, 2015 2.770 2.770 2.720 2.720 526,680 -0.06(-2.10%)
Aug 05, 2015 2.832 2.832 2.765 2.778 335,578 -0.03(-1.19%)
Aug 04, 2015 2.849 2.849 2.786 2.811 296,931 -0.03(-1.03%)
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.