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

Arbor Realty Trust (NY: ABR )

13.82 +0.01 (+0.07%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 17, 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 2.655 2.655 2.593 2.627 267,686 -0.01(-0.47%)
Sep 29, 2015 2.627 2.643 2.598 2.639 279,512 +0.03(+1.11%)
Sep 28, 2015 2.655 2.660 2.573 2.610 265,833 -0.03(-1.25%)
Sep 25, 2015 2.709 2.717 2.643 2.643 271,456 -0.07(-2.44%)
Sep 24, 2015 2.726 2.726 2.684 2.709 121,230 -0.02(-0.61%)
Sep 23, 2015 2.734 2.734 2.701 2.726 235,257 +0.02(+0.76%)
Sep 22, 2015 2.688 2.726 2.676 2.705 155,245 +0.01(+0.31%)
Sep 21, 2015 2.701 2.717 2.680 2.697 272,788 +0.01(+0.31%)
Sep 18, 2015 2.598 2.688 2.593 2.688 408,037 +0.07(+2.84%)
Sep 17, 2015 2.618 2.627 2.606 2.614 195,441 -0.00(-0.16%)
Sep 16, 2015 2.610 2.627 2.606 2.618 127,594 +0.02(+0.63%)
Sep 15, 2015 2.610 2.618 2.602 2.602 89,301 -0.01(-0.47%)
Sep 14, 2015 2.581 2.639 2.573 2.614 180,089 +0.05(+1.93%)
Sep 11, 2015 2.556 2.577 2.548 2.565 127,270 +0.00(+0.16%)
Sep 10, 2015 2.577 2.581 2.552 2.560 232,942 +0.00(+0.00%)
Sep 09, 2015 2.631 2.631 2.560 2.560 143,324 -0.05(-2.05%)
Sep 08, 2015 2.614 2.627 2.593 2.614 176,929 +0.02(+0.96%)
Sep 04, 2015 2.585 2.589 2.589 2.589 99,522 -0.02(-0.95%)
Sep 03, 2015 2.618 2.627 2.606 2.614 132,815 +0.01(+0.48%)
Sep 02, 2015 2.627 2.643 2.598 2.602 286,389 -0.00(-0.16%)
Sep 01, 2015 2.639 2.647 2.602 2.606 247,425 -0.03(-1.25%)
Aug 31, 2015 2.614 2.651 2.598 2.639 211,278 +0.04(+1.59%)
Aug 28, 2015 2.602 2.631 2.585 2.598 320,404 -0.00(-0.16%)
Aug 27, 2015 2.614 2.664 2.581 2.602 559,039 +0.01(+0.48%)
Aug 26, 2015 2.581 2.593 2.544 2.589 177,607 +0.05(+2.12%)
Aug 25, 2015 2.519 2.602 2.519 2.536 624,472 +0.04(+1.66%)
Aug 24, 2015 2.614 2.644 2.490 2.494 699,962 -0.19(-7.08%)
Aug 21, 2015 2.684 2.691 2.643 2.684 476,412 -0.01(-0.31%)
Aug 20, 2015 2.713 2.718 2.672 2.693 235,584 -0.03(-1.21%)
Aug 19, 2015 2.709 2.735 2.697 2.726 217,992 +0.02(+0.92%)
Aug 18, 2015 2.721 2.730 2.697 2.701 129,325 -0.03(-1.06%)
Aug 17, 2015 2.709 2.750 2.701 2.730 127,756 +0.02(+0.76%)
Aug 14, 2015 2.697 2.717 2.680 2.709 81,562 +0.00(+0.00%)
Aug 13, 2015 2.668 2.713 2.643 2.709 328,135 +0.02(+0.92%)
Aug 12, 2015 2.651 2.701 2.635 2.684 486,543 +0.03(+1.25%)
Aug 11, 2015 2.651 2.659 2.635 2.651 364,855 +0.00(+0.15%)
Aug 10, 2015 2.647 2.663 2.643 2.647 428,094 +0.01(+0.31%)
Aug 07, 2015 2.631 2.647 2.615 2.639 289,160 +0.00(+0.15%)
Aug 06, 2015 2.684 2.684 2.635 2.635 543,564 -0.06(-2.10%)
Aug 05, 2015 2.744 2.744 2.680 2.692 346,336 -0.03(-1.19%)
Aug 04, 2015 2.760 2.760 2.700 2.724 306,450 -0.03(-1.03%)
Aug 03, 2015 2.752 2.764 2.724 2.752 337,046 -0.01(-0.29%)
Jul 31, 2015 2.724 2.797 2.692 2.760 446,667 +0.04(+1.33%)
Jul 30, 2015 2.704 2.724 2.692 2.724 317,323 +0.02(+0.75%)
Jul 29, 2015 2.671 2.708 2.655 2.704 337,658 +0.03(+1.21%)
Jul 28, 2015 2.700 2.716 2.667 2.671 561,341 -0.02(-0.60%)
Jul 27, 2015 2.700 2.712 2.675 2.688 521,499 -0.01(-0.45%)
Jul 24, 2015 2.716 2.716 2.688 2.700 260,606 -0.02(-0.74%)
Jul 23, 2015 2.744 2.744 2.692 2.720 337,460 -0.03(-1.17%)
Jul 22, 2015 2.764 2.764 2.712 2.752 285,198 -0.00(-0.15%)
Jul 21, 2015 2.760 2.764 2.732 2.756 389,650 -0.02(-0.73%)
Jul 20, 2015 2.776 2.784 2.748 2.776 431,772 +0.00(+0.15%)
Jul 17, 2015 2.744 2.772 2.744 2.772 204,089 +0.02(+0.59%)
Jul 16, 2015 2.793 2.793 2.748 2.756 167,377 -0.04(-1.44%)
Jul 15, 2015 2.784 2.797 2.769 2.797 132,736 +0.01(+0.29%)
Jul 14, 2015 2.776 2.801 2.764 2.788 416,234 +0.02(+0.58%)
Jul 13, 2015 2.732 2.772 2.732 2.772 272,703 +0.06(+2.38%)
Jul 10, 2015 2.700 2.724 2.692 2.708 355,899 +0.01(+0.30%)
Jul 09, 2015 2.716 2.728 2.684 2.700 316,166 -0.02(-0.59%)
Jul 08, 2015 2.732 2.760 2.712 2.716 249,073 -0.03(-1.17%)
Jul 07, 2015 2.716 2.760 2.708 2.748 237,312 +0.03(+1.19%)
Jul 06, 2015 2.704 2.720 2.684 2.716 214,383 +0.02(+0.75%)
Jul 02, 2015 2.716 2.696 2.696 2.696 225,502 -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.