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

Arbor Realty Trust (NY: ABR )

13.16 -0.34 (-2.52%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 9, 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 (%)
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%)
Aug 03, 2015 2.840 2.853 2.811 2.840 326,577 -0.01(-0.29%)
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%)
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.