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, 2014 2.729 2.745 2.710 2.718 181,617 -0.01(-0.42%)
Jul 30, 2014 2.733 2.737 2.715 2.729 157,298 +0.01(+0.42%)
Jul 29, 2014 2.726 2.737 2.710 2.718 106,684 -0.01(-0.28%)
Jul 28, 2014 2.760 2.776 2.710 2.726 255,060 -0.04(-1.39%)
Jul 25, 2014 2.787 2.787 2.761 2.764 133,157 -0.02(-0.69%)
Jul 24, 2014 2.787 2.787 2.776 2.783 245,045 +0.00(+0.00%)
Jul 23, 2014 2.806 2.806 2.768 2.783 349,440 +0.03(+0.98%)
Jul 22, 2014 2.736 2.764 2.727 2.756 456,603 +0.03(+0.99%)
Jul 21, 2014 2.722 2.749 2.710 2.729 589,922 +0.08(+3.20%)
Jul 18, 2014 2.633 2.659 2.633 2.645 102,088 +0.00(+0.15%)
Jul 17, 2014 2.653 2.653 2.626 2.641 323,869 +0.00(+0.00%)
Jul 16, 2014 2.641 2.672 2.633 2.641 186,934 -0.00(-0.15%)
Jul 15, 2014 2.664 2.666 2.645 2.645 78,795 -0.02(-0.72%)
Jul 14, 2014 2.645 2.691 2.645 2.664 249,631 +0.02(+0.58%)
Jul 11, 2014 2.649 2.660 2.633 2.649 274,262 -0.00(-0.14%)
Jul 10, 2014 2.649 2.656 2.637 2.653 167,627 -0.00(-0.14%)
Jul 09, 2014 2.649 2.668 2.649 2.656 132,429 -0.00(-0.14%)
Jul 08, 2014 2.656 2.668 2.645 2.660 205,924 -0.01(-0.29%)
Jul 07, 2014 2.672 2.684 2.641 2.668 607,109 -0.00(-0.14%)
Jul 03, 2014 2.699 2.672 2.672 2.672 93,126 -0.03(-1.14%)
Jul 02, 2014 2.699 2.722 2.676 2.702 374,886 +0.01(+0.43%)
Jul 01, 2014 2.691 2.706 2.672 2.691 201,827 +0.02(+0.72%)
Jun 30, 2014 2.691 2.712 2.668 2.672 264,560 +0.07(+2.66%)
Jun 27, 2014 2.695 2.714 2.603 2.603 1,486,952 -0.10(-3.56%)
Jun 26, 2014 2.687 2.710 2.679 2.699 124,961 +0.02(+0.86%)
Jun 25, 2014 2.676 2.695 2.668 2.676 172,213 +0.00(+0.00%)
Jun 24, 2014 2.733 2.739 2.676 2.676 399,159 -0.05(-1.69%)
Jun 23, 2014 2.718 2.733 2.706 2.722 294,805 +0.02(+0.85%)
Jun 20, 2014 2.722 2.749 2.699 2.699 611,945 -0.03(-0.99%)
Jun 19, 2014 2.726 2.740 2.710 2.726 813,392 +0.02(+0.57%)
Jun 18, 2014 2.699 2.722 2.691 2.710 199,618 +0.02(+0.57%)
Jun 17, 2014 2.714 2.718 2.695 2.695 211,925 -0.02(-0.71%)
Jun 16, 2014 2.714 2.726 2.691 2.714 322,670 -0.03(-1.26%)
Jun 13, 2014 2.722 2.759 2.722 2.749 284,808 +0.00(+0.14%)
Jun 12, 2014 2.756 2.772 2.726 2.745 409,343 -0.02(-0.70%)
Jun 11, 2014 2.787 2.791 2.760 2.764 1,027,328 -0.00(-0.14%)
Jun 10, 2014 2.776 2.787 2.760 2.768 219,287 -0.02(-0.69%)
Jun 06, 2014 2.776 2.799 2.776 2.787 128,462 +0.00(+0.00%)
Jun 05, 2014 2.783 2.806 2.776 2.787 127,903 +0.01(+0.28%)
Jun 04, 2014 2.806 2.806 2.760 2.779 146,606 -0.02(-0.82%)
Jun 03, 2014 2.795 2.806 2.779 2.802 222,130 +0.01(+0.41%)
Jun 02, 2014 2.814 2.814 2.768 2.791 153,453 -0.00(-0.14%)
May 30, 2014 2.814 2.814 2.776 2.795 341,280 -0.01(-0.41%)
May 29, 2014 2.745 2.806 2.737 2.806 172,211 +0.05(+1.96%)
May 28, 2014 2.745 2.752 2.726 2.752 476,706 +0.02(+0.56%)
May 27, 2014 2.745 2.749 2.726 2.737 257,578 +0.01(+0.28%)
May 23, 2014 2.741 2.729 2.729 2.729 165,442 +0.02(+0.64%)
May 22, 2014 2.702 2.729 2.699 2.712 44,300 +0.01(+0.21%)
May 21, 2014 2.722 2.741 2.691 2.706 148,352 +0.00(+0.14%)
May 20, 2014 2.739 2.739 2.699 2.702 138,233 -0.02(-0.57%)
May 19, 2014 2.699 2.718 2.683 2.718 143,680 +0.02(+0.86%)
May 16, 2014 2.699 2.722 2.676 2.695 269,518 -0.00(-0.14%)
May 15, 2014 2.718 2.741 2.699 2.699 173,904 -0.03(-1.27%)
May 14, 2014 2.745 2.756 2.706 2.733 417,688 -0.01(-0.28%)
May 13, 2014 2.729 2.752 2.722 2.741 320,610 +0.04(+1.42%)
May 12, 2014 2.665 2.710 2.665 2.702 422,881 +0.04(+1.42%)
May 09, 2014 2.650 2.676 2.646 2.665 109,348 +0.02(+0.57%)
May 08, 2014 2.676 2.676 2.642 2.650 212,344 -0.02(-0.71%)
May 07, 2014 2.653 2.672 2.646 2.669 130,785 +0.00(+0.14%)
May 06, 2014 2.695 2.695 2.661 2.665 159,276 -0.02(-0.56%)
May 05, 2014 2.714 2.714 2.672 2.680 228,301 -0.02(-0.84%)
May 02, 2014 2.661 2.714 2.653 2.702 262,314 +0.06(+2.29%)
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.