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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2014 2.692 2.692 2.606 2.641 141,543 -0.04(-1.46%)
Oct 30, 2014 2.563 2.688 2.551 2.680 323,502 +0.10(+3.96%)
Oct 29, 2014 2.602 2.610 2.551 2.578 147,727 -0.03(-1.20%)
Oct 28, 2014 2.602 2.625 2.586 2.610 125,869 +0.03(+1.06%)
Oct 27, 2014 2.594 2.586 2.586 2.582 111,225 -0.00(-0.15%)
Oct 24, 2014 2.610 2.625 2.586 2.586 114,981 -0.04(-1.35%)
Oct 23, 2014 2.606 2.629 2.594 2.622 112,150 +0.02(+0.75%)
Oct 22, 2014 2.578 2.625 2.578 2.602 191,188 +0.03(+1.07%)
Oct 21, 2014 2.594 2.594 2.571 2.574 166,372 +0.00(+0.15%)
Oct 20, 2014 2.527 2.582 2.527 2.571 187,983 +0.04(+1.39%)
Oct 17, 2014 2.555 2.590 2.523 2.535 219,347 -0.02(-0.92%)
Oct 16, 2014 2.480 2.539 2.480 2.559 156,348 +0.03(+1.24%)
Oct 15, 2014 2.551 2.574 2.480 2.527 281,170 -0.04(-1.53%)
Oct 14, 2014 2.567 2.590 2.555 2.567 113,901 +0.00(+0.15%)
Oct 13, 2014 2.551 2.606 2.551 2.563 194,559 -0.00(-0.15%)
Oct 10, 2014 2.586 2.594 2.555 2.567 135,659 -0.02(-0.76%)
Oct 09, 2014 2.602 2.629 2.574 2.586 99,142 -0.02(-0.90%)
Oct 08, 2014 2.594 2.637 2.551 2.610 338,144 +0.02(+0.91%)
Oct 07, 2014 2.598 2.598 2.574 2.586 132,069 -0.01(-0.30%)
Oct 06, 2014 2.606 2.610 2.574 2.594 101,598 +0.01(+0.30%)
Oct 03, 2014 2.606 2.614 2.571 2.586 181,396 -0.02(-0.75%)
Oct 02, 2014 2.625 2.641 2.594 2.606 114,512 -0.01(-0.45%)
Oct 01, 2014 2.633 2.645 2.594 2.618 239,707 -0.03(-1.04%)
Sep 30, 2014 2.625 2.657 2.594 2.645 484,075 +0.02(+0.60%)
Sep 29, 2014 2.618 2.637 2.606 2.629 359,240 -0.00(-0.15%)
Sep 26, 2014 2.610 2.649 2.594 2.633 302,730 +0.02(+0.90%)
Sep 25, 2014 2.649 2.669 2.610 2.610 124,073 -0.04(-1.63%)
Sep 24, 2014 2.665 2.676 2.629 2.653 188,683 +0.00(+0.00%)
Sep 23, 2014 2.614 2.672 2.614 2.653 458,986 +0.02(+0.90%)
Sep 22, 2014 2.716 2.716 2.610 2.629 169,651 -0.12(-4.29%)
Sep 19, 2014 2.618 2.747 2.610 2.747 870,618 +0.13(+4.95%)
Sep 18, 2014 2.649 2.649 2.591 2.618 337,733 -0.04(-1.33%)
Sep 17, 2014 2.676 2.688 2.649 2.653 205,916 -0.02(-0.73%)
Sep 16, 2014 2.684 2.708 2.673 2.673 160,641 -0.00(-0.15%)
Sep 15, 2014 2.669 2.692 2.669 2.676 242,553 -0.00(-0.15%)
Sep 12, 2014 2.669 2.700 2.669 2.680 1,011,774 -0.02(-0.58%)
Sep 11, 2014 2.665 2.700 2.661 2.696 277,404 +0.04(+1.48%)
Sep 10, 2014 2.692 2.692 2.653 2.657 312,280 -0.04(-1.46%)
Sep 09, 2014 2.720 2.720 2.696 2.696 146,234 -0.01(-0.43%)
Sep 08, 2014 2.735 2.735 2.708 2.708 62,281 -0.02(-0.58%)
Sep 05, 2014 2.716 2.733 2.713 2.724 137,341 +0.02(+0.87%)
Sep 04, 2014 2.727 2.735 2.704 2.700 204,499 -0.03(-1.01%)
Sep 03, 2014 2.747 2.763 2.727 2.727 527,778 -0.02(-0.57%)
Sep 02, 2014 2.747 2.751 2.739 2.743 156,253 +0.00(+0.00%)
Aug 29, 2014 2.739 2.743 2.743 2.743 131,993 +0.01(+0.29%)
Aug 28, 2014 2.720 2.747 2.720 2.735 211,107 -0.00(-0.14%)
Aug 27, 2014 2.743 2.747 2.724 2.739 142,618 +0.01(+0.29%)
Aug 26, 2014 2.751 2.755 2.726 2.731 438,224 -0.01(-0.29%)
Aug 25, 2014 2.727 2.755 2.712 2.739 467,713 +0.00(+0.00%)
Aug 22, 2014 2.743 2.743 2.724 2.739 403,743 +0.00(+0.00%)
Aug 21, 2014 2.708 2.739 2.708 2.739 387,430 +0.02(+0.72%)
Aug 20, 2014 2.724 2.735 2.716 2.720 263,285 -0.00(-0.14%)
Aug 19, 2014 2.739 2.739 2.716 2.724 94,232 +0.00(+0.00%)
Aug 18, 2014 2.735 2.739 2.724 2.724 220,619 +0.01(+0.43%)
Aug 15, 2014 2.735 2.735 2.712 2.712 199,431 +0.00(+0.15%)
Aug 14, 2014 2.712 2.727 2.708 2.708 238,316 -0.01(-0.29%)
Aug 13, 2014 2.704 2.734 2.688 2.716 406,388 +0.03(+1.17%)
Aug 12, 2014 2.727 2.727 2.684 2.684 483,034 -0.03(-1.28%)
Aug 11, 2014 2.727 2.734 2.700 2.719 471,127 +0.03(+1.29%)
Aug 08, 2014 2.665 2.680 2.665 2.684 114,892 +0.02(+0.58%)
Aug 07, 2014 2.684 2.696 2.665 2.669 141,704 -0.02(-0.86%)
Aug 06, 2014 2.696 2.719 2.677 2.692 144,506 +0.00(+0.00%)
Aug 05, 2014 2.677 2.700 2.665 2.692 303,303 -0.00(-0.14%)
Aug 04, 2014 2.738 2.738 2.673 2.696 792,126 -0.01(-0.28%)
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.