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 2.811 2.886 2.778 2.849 432,793 +0.04(+1.33%)
Jul 30, 2015 2.790 2.811 2.778 2.811 307,467 +0.02(+0.75%)
Jul 29, 2015 2.757 2.795 2.740 2.790 327,170 +0.03(+1.21%)
Jul 28, 2015 2.786 2.803 2.753 2.757 543,905 -0.02(-0.60%)
Jul 27, 2015 2.786 2.799 2.761 2.774 505,301 -0.01(-0.45%)
Jul 24, 2015 2.803 2.803 2.774 2.786 252,511 -0.02(-0.74%)
Jul 23, 2015 2.832 2.832 2.778 2.807 326,978 -0.03(-1.17%)
Jul 22, 2015 2.853 2.853 2.799 2.840 276,339 -0.00(-0.15%)
Jul 21, 2015 2.849 2.853 2.820 2.845 377,547 -0.02(-0.73%)
Jul 20, 2015 2.865 2.874 2.836 2.865 418,360 +0.00(+0.15%)
Jul 17, 2015 2.832 2.861 2.832 2.861 197,750 +0.02(+0.59%)
Jul 16, 2015 2.882 2.882 2.836 2.845 162,178 -0.04(-1.44%)
Jul 15, 2015 2.874 2.886 2.857 2.886 128,613 +0.01(+0.29%)
Jul 14, 2015 2.865 2.890 2.853 2.878 403,305 +0.02(+0.58%)
Jul 13, 2015 2.820 2.861 2.820 2.861 264,233 +0.07(+2.38%)
Jul 10, 2015 2.786 2.811 2.778 2.795 344,844 +0.01(+0.30%)
Jul 09, 2015 2.803 2.815 2.770 2.786 306,345 -0.02(-0.59%)
Jul 08, 2015 2.820 2.849 2.799 2.803 241,336 -0.03(-1.17%)
Jul 07, 2015 2.803 2.849 2.795 2.836 229,941 +0.03(+1.19%)
Jul 06, 2015 2.790 2.807 2.770 2.803 207,724 +0.02(+0.75%)
Jul 02, 2015 2.803 2.782 2.782 2.782 218,497 -0.03(-1.18%)
Jul 01, 2015 2.807 2.832 2.799 2.815 334,618 +0.00(+0.00%)
Jun 30, 2015 2.749 2.817 2.740 2.815 402,691 +0.06(+2.27%)
Jun 29, 2015 2.824 2.828 2.736 2.753 659,253 -0.09(-3.08%)
Jun 26, 2015 2.828 2.845 2.811 2.840 480,013 +0.00(+0.15%)
Jun 25, 2015 2.853 2.857 2.836 2.836 499,817 -0.01(-0.29%)
Jun 24, 2015 2.882 2.882 2.836 2.845 236,978 -0.02(-0.87%)
Jun 23, 2015 2.865 2.882 2.853 2.870 319,073 +0.00(+0.15%)
Jun 22, 2015 2.853 2.886 2.853 2.865 444,472 -0.00(-0.14%)
Jun 19, 2015 2.895 2.907 2.849 2.870 449,793 -0.03(-1.01%)
Jun 18, 2015 2.861 2.903 2.853 2.899 274,545 +0.02(+0.87%)
Jun 17, 2015 2.882 2.882 2.845 2.874 267,160 -0.01(-0.29%)
Jun 16, 2015 2.915 2.915 2.878 2.882 246,631 -0.02(-0.86%)
Jun 15, 2015 2.928 2.932 2.903 2.907 548,657 -0.01(-0.29%)
Jun 12, 2015 2.903 2.920 2.865 2.915 837,194 +0.01(+0.43%)
Jun 11, 2015 2.878 2.915 2.874 2.903 357,572 +0.05(+1.75%)
Jun 10, 2015 2.857 2.878 2.845 2.853 439,043 -0.00(-0.15%)
Jun 09, 2015 2.865 2.865 2.853 2.857 501,706 -0.01(-0.29%)
Jun 08, 2015 2.878 2.886 2.857 2.865 312,675 -0.03(-1.01%)
Jun 05, 2015 2.890 2.911 2.890 2.895 441,144 +0.00(+0.14%)
Jun 04, 2015 2.911 2.940 2.890 2.890 389,867 -0.03(-1.14%)
Jun 03, 2015 2.936 2.945 2.915 2.924 412,682 -0.03(-0.99%)
Jun 02, 2015 2.961 2.961 2.940 2.953 666,809 +0.00(+0.00%)
Jun 01, 2015 2.978 2.982 2.949 2.953 538,195 +0.00(+0.00%)
May 29, 2015 2.986 3.003 2.953 2.953 432,061 -0.03(-1.12%)
May 28, 2015 2.994 3.003 2.974 2.986 630,505 +0.00(+0.00%)
May 27, 2015 2.953 2.990 2.936 2.986 1,065,289 +0.05(+1.56%)
May 26, 2015 2.924 2.949 2.907 2.940 941,609 +0.02(+0.86%)
May 22, 2015 2.936 2.915 2.915 2.915 683,345 -0.02(-0.71%)
May 21, 2015 2.928 2.957 2.924 2.936 550,292 +0.00(+0.00%)
May 20, 2015 2.903 2.936 2.895 2.936 1,009,617 +0.03(+1.15%)
May 19, 2015 2.878 2.920 2.878 2.903 789,184 +0.02(+0.87%)
May 18, 2015 2.836 2.890 2.815 2.878 2,043,373 +0.05(+1.92%)
May 15, 2015 2.790 2.828 2.786 2.824 1,443,162 +0.05(+1.65%)
May 14, 2015 2.736 2.795 2.736 2.778 8,292,568 +0.05(+1.83%)
May 13, 2015 2.790 2.795 2.728 2.728 1,034,790 -0.02(-0.61%)
May 12, 2015 2.822 2.826 2.745 2.745 3,768,513 -0.06(-2.18%)
May 11, 2015 2.859 2.859 2.806 2.806 1,470,761 -0.04(-1.43%)
May 08, 2015 2.859 2.859 2.810 2.846 970,299 +0.03(+1.16%)
May 07, 2015 2.846 2.846 2.810 2.814 587,036 -0.01(-0.43%)
May 06, 2015 2.846 2.859 2.822 2.826 548,798 -0.00(-0.14%)
May 05, 2015 2.842 2.869 2.826 2.830 723,700 -0.02(-0.71%)
May 04, 2015 2.920 2.928 2.842 2.850 525,901 -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.