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 31, 2015 2.633 2.671 2.617 2.658 209,747 +0.04(+1.59%)
Aug 28, 2015 2.621 2.650 2.604 2.617 318,082 -0.00(-0.16%)
Aug 27, 2015 2.633 2.683 2.600 2.621 554,989 +0.01(+0.48%)
Aug 26, 2015 2.600 2.612 2.562 2.608 176,320 +0.05(+2.12%)
Aug 25, 2015 2.538 2.621 2.538 2.554 619,947 +0.04(+1.66%)
Aug 24, 2015 2.633 2.663 2.508 2.513 694,890 -0.19(-7.08%)
Aug 21, 2015 2.704 2.710 2.662 2.704 472,959 -0.01(-0.31%)
Aug 20, 2015 2.733 2.738 2.691 2.712 233,877 -0.03(-1.21%)
Aug 19, 2015 2.729 2.755 2.716 2.746 216,413 +0.02(+0.92%)
Aug 18, 2015 2.741 2.750 2.716 2.721 128,388 -0.03(-1.06%)
Aug 17, 2015 2.729 2.770 2.721 2.750 126,831 +0.02(+0.76%)
Aug 14, 2015 2.716 2.737 2.700 2.729 80,971 +0.00(+0.00%)
Aug 13, 2015 2.687 2.733 2.662 2.729 325,758 +0.02(+0.92%)
Aug 12, 2015 2.671 2.721 2.654 2.704 483,017 +0.03(+1.25%)
Aug 11, 2015 2.671 2.679 2.654 2.671 362,211 +0.00(+0.15%)
Aug 10, 2015 2.667 2.683 2.663 2.667 424,992 +0.01(+0.31%)
Aug 07, 2015 2.650 2.667 2.634 2.658 287,065 +0.00(+0.15%)
Aug 06, 2015 2.703 2.703 2.654 2.654 539,625 -0.06(-2.10%)
Aug 05, 2015 2.764 2.764 2.699 2.711 343,827 -0.03(-1.19%)
Aug 04, 2015 2.780 2.780 2.719 2.744 304,229 -0.03(-1.03%)
Aug 03, 2015 2.772 2.784 2.744 2.772 334,604 -0.01(-0.29%)
Jul 31, 2015 2.744 2.817 2.711 2.780 443,431 +0.04(+1.33%)
Jul 30, 2015 2.723 2.744 2.711 2.744 315,024 +0.02(+0.75%)
Jul 29, 2015 2.691 2.728 2.675 2.723 335,211 +0.03(+1.21%)
Jul 28, 2015 2.719 2.736 2.687 2.691 557,274 -0.02(-0.60%)
Jul 27, 2015 2.719 2.732 2.695 2.707 517,720 -0.01(-0.45%)
Jul 24, 2015 2.736 2.736 2.707 2.719 258,717 -0.02(-0.74%)
Jul 23, 2015 2.764 2.764 2.711 2.740 335,015 -0.03(-1.17%)
Jul 22, 2015 2.784 2.784 2.732 2.772 283,131 -0.00(-0.15%)
Jul 21, 2015 2.780 2.784 2.752 2.776 386,826 -0.02(-0.73%)
Jul 20, 2015 2.797 2.805 2.768 2.797 428,643 +0.00(+0.15%)
Jul 17, 2015 2.764 2.793 2.764 2.793 202,610 +0.02(+0.59%)
Jul 16, 2015 2.813 2.813 2.768 2.776 166,164 -0.04(-1.44%)
Jul 15, 2015 2.805 2.817 2.789 2.817 131,774 +0.01(+0.29%)
Jul 14, 2015 2.797 2.821 2.784 2.809 413,218 +0.02(+0.58%)
Jul 13, 2015 2.752 2.793 2.752 2.793 270,727 +0.07(+2.38%)
Jul 10, 2015 2.719 2.744 2.711 2.728 353,320 +0.01(+0.30%)
Jul 09, 2015 2.736 2.748 2.703 2.719 313,875 -0.02(-0.59%)
Jul 08, 2015 2.752 2.780 2.732 2.736 247,268 -0.03(-1.17%)
Jul 07, 2015 2.736 2.780 2.728 2.768 235,592 +0.03(+1.19%)
Jul 06, 2015 2.723 2.740 2.703 2.736 212,829 +0.02(+0.75%)
Jul 02, 2015 2.736 2.715 2.715 2.715 223,868 -0.03(-1.18%)
Jul 01, 2015 2.740 2.764 2.732 2.748 342,843 +0.00(+0.00%)
Jun 30, 2015 2.683 2.750 2.675 2.748 412,589 +0.06(+2.27%)
Jun 29, 2015 2.756 2.760 2.671 2.687 675,457 -0.09(-3.08%)
Jun 26, 2015 2.760 2.776 2.744 2.772 491,811 +0.00(+0.15%)
Jun 25, 2015 2.784 2.789 2.768 2.768 512,102 -0.01(-0.29%)
Jun 24, 2015 2.813 2.813 2.768 2.776 242,803 -0.02(-0.87%)
Jun 23, 2015 2.797 2.813 2.784 2.801 326,916 +0.00(+0.15%)
Jun 22, 2015 2.784 2.817 2.784 2.797 455,397 -0.00(-0.14%)
Jun 19, 2015 2.825 2.837 2.780 2.801 460,848 -0.03(-1.01%)
Jun 18, 2015 2.793 2.833 2.784 2.829 281,294 +0.02(+0.87%)
Jun 17, 2015 2.813 2.813 2.776 2.805 273,726 -0.01(-0.29%)
Jun 16, 2015 2.845 2.845 2.809 2.813 252,693 -0.02(-0.86%)
Jun 15, 2015 2.858 2.862 2.833 2.837 562,142 -0.01(-0.29%)
Jun 12, 2015 2.833 2.849 2.797 2.845 857,771 +0.01(+0.43%)
Jun 11, 2015 2.809 2.845 2.805 2.833 366,361 +0.05(+1.75%)
Jun 10, 2015 2.789 2.809 2.776 2.784 449,834 -0.00(-0.15%)
Jun 09, 2015 2.797 2.797 2.784 2.789 514,038 -0.01(-0.29%)
Jun 08, 2015 2.809 2.817 2.789 2.797 320,360 -0.03(-1.01%)
Jun 05, 2015 2.821 2.841 2.821 2.825 451,987 +0.00(+0.14%)
Jun 04, 2015 2.841 2.870 2.821 2.821 399,449 -0.03(-1.14%)
Jun 03, 2015 2.866 2.874 2.845 2.854 422,825 -0.03(-0.99%)
Jun 02, 2015 2.890 2.890 2.870 2.882 683,198 +0.00(+0.00%)
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.