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 (%)
Nov 29, 2013 2.419 2.419 2.389 2.401 86,995 +0.01(+0.30%)
Nov 27, 2013 2.427 2.430 2.387 2.394 96,963 -0.02(-0.90%)
Nov 26, 2013 2.387 2.437 2.383 2.416 208,852 +0.04(+1.83%)
Nov 25, 2013 2.401 2.405 2.354 2.372 426,897 -0.03(-1.06%)
Nov 22, 2013 2.383 2.412 2.358 2.398 160,788 +0.03(+1.38%)
Nov 21, 2013 2.401 2.401 2.358 2.365 169,640 -0.01(-0.46%)
Nov 20, 2013 2.398 2.412 2.340 2.376 219,535 -0.01(-0.46%)
Nov 19, 2013 2.398 2.419 2.365 2.387 354,488 -0.03(-1.35%)
Nov 18, 2013 2.466 2.466 2.401 2.419 273,845 -0.01(-0.60%)
Nov 15, 2013 2.445 2.445 2.395 2.434 339,035 +0.01(+0.29%)
Nov 14, 2013 2.359 2.430 2.359 2.427 452,008 +0.12(+5.08%)
Nov 12, 2013 2.317 2.338 2.281 2.309 181,286 -0.01(-0.31%)
Nov 11, 2013 2.349 2.349 2.309 2.317 256,804 +0.00(+0.00%)
Nov 08, 2013 2.317 2.345 2.224 2.317 841,209 -0.01(-0.46%)
Nov 07, 2013 2.331 2.334 2.295 2.327 693,367 -0.01(-0.30%)
Nov 06, 2013 2.338 2.381 2.324 2.334 231,646 -0.00(-0.15%)
Nov 05, 2013 2.345 2.363 2.334 2.338 268,099 -0.01(-0.30%)
Nov 04, 2013 2.363 2.395 2.334 2.345 327,971 +0.01(+0.30%)
Nov 01, 2013 2.359 2.363 2.324 2.338 266,444 -0.02(-1.05%)
Oct 31, 2013 2.309 2.377 2.281 2.363 768,497 +0.04(+1.68%)
Oct 30, 2013 2.359 2.370 2.292 2.324 777,819 -0.05(-2.10%)
Oct 29, 2013 2.466 2.469 2.352 2.373 1,043,689 -0.10(-4.16%)
Oct 28, 2013 2.505 2.505 2.466 2.476 430,799 -0.02(-0.71%)
Oct 25, 2013 2.480 2.503 2.473 2.494 314,687 +0.00(+0.14%)
Oct 24, 2013 2.487 2.501 2.473 2.491 451,707 +0.00(+0.14%)
Oct 23, 2013 2.476 2.503 2.469 2.487 405,615 +0.01(+0.29%)
Oct 22, 2013 2.462 2.487 2.462 2.480 283,266 +0.01(+0.58%)
Oct 21, 2013 2.473 2.501 2.452 2.466 351,486 +0.00(+0.00%)
Oct 18, 2013 2.487 2.494 2.441 2.466 1,190,158 -0.02(-0.86%)
Oct 17, 2013 2.455 2.503 2.448 2.487 647,317 +0.04(+1.74%)
Oct 16, 2013 2.402 2.455 2.402 2.445 637,145 +0.04(+1.63%)
Oct 15, 2013 2.352 2.416 2.352 2.405 820,596 +0.04(+1.65%)
Oct 14, 2013 2.359 2.390 2.345 2.366 482,487 -0.02(-0.75%)
Oct 11, 2013 2.352 2.391 2.352 2.384 494,634 +0.04(+1.51%)
Oct 10, 2013 2.395 2.395 2.338 2.349 1,493,902 -0.03(-1.20%)
Oct 09, 2013 2.398 2.405 2.366 2.377 375,460 -0.00(-0.15%)
Oct 08, 2013 2.395 2.414 2.373 2.381 533,674 +0.00(+0.15%)
Oct 07, 2013 2.349 2.384 2.345 2.377 441,164 +0.02(+0.91%)
Oct 04, 2013 2.405 2.462 2.356 2.356 851,919 -0.04(-1.49%)
Oct 03, 2013 2.441 2.455 2.388 2.391 180,076 -0.04(-1.75%)
Oct 02, 2013 2.452 2.455 2.423 2.434 368,655 -0.02(-0.72%)
Oct 01, 2013 2.398 2.469 2.388 2.452 2,630,723 +0.01(+0.29%)
Sep 27, 2013 2.445 2.462 2.430 2.445 785,128 -0.01(-0.29%)
Sep 26, 2013 2.445 2.459 2.423 2.452 517,001 -0.00(-0.15%)
Sep 25, 2013 2.455 2.466 2.420 2.455 1,292,197 +0.00(+0.15%)
Sep 24, 2013 2.441 2.459 2.416 2.452 14,704,194 -0.14(-5.48%)
Sep 23, 2013 2.580 2.640 2.569 2.594 169,313 +0.02(+0.69%)
Sep 20, 2013 2.665 2.665 2.576 2.576 330,806 -0.07(-2.81%)
Sep 19, 2013 2.633 2.651 2.594 2.651 311,650 +0.02(+0.81%)
Sep 18, 2013 2.558 2.629 2.544 2.629 218,201 +0.05(+1.93%)
Sep 17, 2013 2.562 2.587 2.548 2.580 78,735 +0.03(+1.25%)
Sep 16, 2013 2.544 2.565 2.540 2.548 229,743 +0.00(+0.14%)
Sep 13, 2013 2.540 2.565 2.512 2.544 140,870 +0.01(+0.56%)
Sep 12, 2013 2.558 2.569 2.512 2.530 110,077 -0.02(-0.70%)
Sep 11, 2013 2.537 2.558 2.526 2.548 67,719 -0.01(-0.28%)
Sep 10, 2013 2.569 2.581 2.498 2.555 483,325 +0.01(+0.56%)
Sep 09, 2013 2.508 2.548 2.487 2.540 82,647 +0.05(+2.14%)
Sep 06, 2013 2.501 2.519 2.466 2.487 105,154 +0.01(+0.57%)
Sep 05, 2013 2.494 2.501 2.459 2.473 186,541 -0.01(-0.57%)
Sep 04, 2013 2.501 2.505 2.466 2.487 317,648 +0.00(+0.14%)
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.