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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 29, 2014 2.678 2.682 2.682 2.682 134,990 +0.01(+0.29%)
Aug 28, 2014 2.659 2.686 2.659 2.675 215,901 -0.00(-0.14%)
Aug 27, 2014 2.682 2.686 2.663 2.678 145,857 +0.01(+0.29%)
Aug 26, 2014 2.690 2.694 2.666 2.671 448,176 -0.01(-0.29%)
Aug 25, 2014 2.667 2.694 2.652 2.678 478,335 +0.00(+0.00%)
Aug 22, 2014 2.682 2.682 2.663 2.678 412,912 +0.00(+0.00%)
Aug 21, 2014 2.648 2.678 2.648 2.678 396,228 +0.02(+0.72%)
Aug 20, 2014 2.663 2.675 2.655 2.659 269,264 -0.00(-0.14%)
Aug 19, 2014 2.678 2.678 2.655 2.663 96,372 +0.00(+0.00%)
Aug 18, 2014 2.675 2.678 2.663 2.663 225,629 +0.01(+0.43%)
Aug 15, 2014 2.675 2.675 2.652 2.652 203,960 +0.00(+0.15%)
Aug 14, 2014 2.652 2.667 2.648 2.648 243,728 -0.01(-0.29%)
Aug 13, 2014 2.644 2.673 2.629 2.655 415,617 +0.03(+1.17%)
Aug 12, 2014 2.666 2.666 2.625 2.625 494,004 -0.03(-1.27%)
Aug 11, 2014 2.666 2.674 2.640 2.659 481,826 +0.03(+1.29%)
Aug 08, 2014 2.606 2.621 2.606 2.625 117,501 +0.02(+0.58%)
Aug 07, 2014 2.625 2.636 2.606 2.610 144,922 -0.02(-0.86%)
Aug 06, 2014 2.636 2.659 2.617 2.632 147,787 +0.00(+0.00%)
Aug 05, 2014 2.617 2.640 2.606 2.632 310,191 -0.00(-0.14%)
Aug 04, 2014 2.677 2.677 2.613 2.636 810,115 -0.01(-0.28%)
Aug 01, 2014 2.677 2.677 2.636 2.644 273,317 -0.02(-0.71%)
Jul 31, 2014 2.674 2.689 2.655 2.662 185,403 -0.01(-0.42%)
Jul 30, 2014 2.677 2.681 2.659 2.674 160,576 +0.01(+0.42%)
Jul 29, 2014 2.670 2.681 2.655 2.662 108,908 -0.01(-0.28%)
Jul 28, 2014 2.704 2.719 2.655 2.670 260,376 -0.04(-1.39%)
Jul 25, 2014 2.730 2.730 2.705 2.708 135,933 -0.02(-0.69%)
Jul 24, 2014 2.730 2.730 2.719 2.726 250,153 +0.00(+0.00%)
Jul 23, 2014 2.749 2.749 2.711 2.726 356,724 +0.03(+0.98%)
Jul 22, 2014 2.680 2.708 2.671 2.700 466,121 +0.03(+0.99%)
Jul 21, 2014 2.666 2.692 2.655 2.674 602,220 +0.08(+3.20%)
Jul 18, 2014 2.580 2.604 2.580 2.591 104,216 +0.00(+0.15%)
Jul 17, 2014 2.598 2.598 2.572 2.587 330,620 +0.00(+0.00%)
Jul 16, 2014 2.587 2.617 2.580 2.587 190,831 -0.00(-0.15%)
Jul 15, 2014 2.610 2.612 2.591 2.591 80,438 -0.02(-0.72%)
Jul 14, 2014 2.591 2.636 2.591 2.610 254,834 +0.02(+0.58%)
Jul 11, 2014 2.595 2.606 2.580 2.595 279,980 -0.00(-0.15%)
Jul 10, 2014 2.595 2.602 2.583 2.598 171,122 -0.00(-0.14%)
Jul 09, 2014 2.595 2.613 2.595 2.602 135,190 -0.00(-0.14%)
Jul 08, 2014 2.602 2.613 2.591 2.606 210,216 -0.01(-0.29%)
Jul 07, 2014 2.617 2.629 2.587 2.613 619,765 -0.00(-0.14%)
Jul 03, 2014 2.644 2.617 2.617 2.617 95,067 -0.03(-1.14%)
Jul 02, 2014 2.644 2.666 2.621 2.647 382,701 +0.01(+0.43%)
Jul 01, 2014 2.636 2.651 2.617 2.636 206,034 +0.02(+0.72%)
Jun 30, 2014 2.636 2.656 2.613 2.617 270,074 +0.07(+2.66%)
Jun 27, 2014 2.640 2.659 2.549 2.549 1,517,949 -0.09(-3.56%)
Jun 26, 2014 2.632 2.655 2.625 2.644 127,566 +0.02(+0.86%)
Jun 25, 2014 2.621 2.640 2.613 2.621 175,803 +0.00(+0.00%)
Jun 24, 2014 2.677 2.683 2.621 2.621 407,479 -0.05(-1.69%)
Jun 23, 2014 2.662 2.677 2.651 2.666 300,950 +0.02(+0.85%)
Jun 20, 2014 2.666 2.692 2.644 2.644 624,701 -0.03(-0.99%)
Jun 19, 2014 2.670 2.684 2.655 2.670 830,348 +0.02(+0.57%)
Jun 18, 2014 2.644 2.666 2.636 2.655 203,779 +0.02(+0.57%)
Jun 17, 2014 2.659 2.662 2.640 2.640 216,343 -0.02(-0.71%)
Jun 16, 2014 2.659 2.670 2.636 2.659 329,396 -0.03(-1.26%)
Jun 13, 2014 2.666 2.703 2.666 2.692 290,745 +0.00(+0.14%)
Jun 12, 2014 2.700 2.715 2.670 2.689 417,876 -0.02(-0.70%)
Jun 11, 2014 2.730 2.734 2.704 2.708 1,048,744 -0.00(-0.14%)
Jun 10, 2014 2.719 2.730 2.704 2.711 223,858 -0.02(-0.69%)
Jun 06, 2014 2.719 2.741 2.719 2.730 131,140 +0.00(+0.00%)
Jun 05, 2014 2.726 2.749 2.719 2.730 130,569 +0.01(+0.28%)
Jun 04, 2014 2.749 2.749 2.704 2.723 149,662 -0.02(-0.82%)
Jun 03, 2014 2.738 2.749 2.723 2.745 226,760 +0.01(+0.41%)
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.