Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.50 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2013 2.676 2.737 2.598 2.698 784,345 +0.03(+1.21%)
Jul 30, 2013 2.769 2.769 2.647 2.665 453,917 -0.09(-3.12%)
Jul 29, 2013 2.719 2.758 2.712 2.751 460,997 +0.01(+0.52%)
Jul 26, 2013 2.755 2.755 2.712 2.737 297,339 -0.01(-0.39%)
Jul 25, 2013 2.726 2.762 2.712 2.748 450,152 +0.03(+1.05%)
Jul 24, 2013 2.687 2.737 2.640 2.719 574,073 +0.03(+1.20%)
Jul 23, 2013 2.680 2.694 2.662 2.687 404,344 +0.02(+0.81%)
Jul 22, 2013 2.658 2.676 2.636 2.665 792,549 +0.00(+0.00%)
Jul 19, 2013 2.637 2.676 2.626 2.665 1,037,466 +0.03(+0.95%)
Jul 18, 2013 2.612 2.655 2.576 2.640 2,016,255 +0.06(+2.51%)
Jul 17, 2013 2.322 2.633 2.308 2.576 1,784,933 +0.24(+10.24%)
Jul 16, 2013 2.315 2.336 2.308 2.336 114,193 +0.00(+0.15%)
Jul 15, 2013 2.304 2.333 2.261 2.333 181,781 +0.04(+1.87%)
Jul 12, 2013 2.265 2.304 2.258 2.290 143,416 +0.02(+0.95%)
Jul 11, 2013 2.229 2.290 2.229 2.268 455,270 +0.04(+1.93%)
Jul 10, 2013 2.250 2.268 2.200 2.225 250,079 -0.04(-1.89%)
Jul 09, 2013 2.261 2.275 2.254 2.268 187,757 +0.01(+0.32%)
Jul 08, 2013 2.218 2.279 2.190 2.261 187,615 +0.05(+2.10%)
Jul 05, 2013 2.404 2.404 2.186 2.215 295,413 -0.06(-2.67%)
Jul 03, 2013 2.225 2.279 2.225 2.275 108,276 +0.01(+0.63%)
Jul 02, 2013 2.265 2.293 2.224 2.261 274,366 -0.03(-1.25%)
Jul 01, 2013 2.265 2.311 2.264 2.290 262,677 +0.04(+1.91%)
Jun 28, 2013 2.236 2.279 2.165 2.247 535,529 +0.01(+0.48%)
Jun 27, 2013 2.200 2.250 2.154 2.236 423,521 +0.06(+2.97%)
Jun 26, 2013 2.290 2.325 2.172 2.172 386,913 -0.11(-4.86%)
Jun 25, 2013 2.136 2.286 2.082 2.283 1,017,101 +0.18(+8.69%)
Jun 24, 2013 2.168 2.182 2.068 2.100 933,600 -0.12(-5.47%)
Jun 21, 2013 2.232 2.241 2.136 2.222 1,385,657 -0.02(-0.80%)
Jun 20, 2013 2.297 2.318 2.204 2.240 666,786 -0.08(-3.25%)
Jun 19, 2013 2.333 2.385 2.297 2.315 497,482 -0.03(-1.22%)
Jun 18, 2013 2.347 2.376 2.329 2.343 421,997 -0.01(-0.30%)
Jun 17, 2013 2.454 2.454 2.336 2.351 739,067 -0.07(-2.95%)
Jun 14, 2013 2.436 2.465 2.415 2.422 395,136 -0.03(-1.02%)
Jun 13, 2013 2.419 2.463 2.393 2.447 393,577 +0.04(+1.79%)
Jun 12, 2013 2.461 2.469 2.397 2.404 512,681 -0.05(-2.18%)
Jun 11, 2013 2.486 2.494 2.451 2.458 322,190 -0.06(-2.28%)
Jun 10, 2013 2.486 2.537 2.451 2.515 387,710 +0.03(+1.15%)
Jun 07, 2013 2.501 2.504 2.476 2.486 369,391 +0.00(+0.00%)
Jun 06, 2013 2.411 2.494 2.404 2.486 487,282 +0.07(+2.81%)
Jun 05, 2013 2.447 2.475 2.411 2.419 451,069 -0.04(-1.46%)
Jun 04, 2013 2.454 2.467 2.426 2.454 1,124,916 +0.01(+0.29%)
Jun 03, 2013 2.436 2.476 2.426 2.447 644,875 +0.02(+0.88%)
May 31, 2013 2.476 2.479 2.408 2.426 582,919 -0.06(-2.31%)
May 30, 2013 2.501 2.501 2.433 2.483 412,178 -0.02(-0.86%)
May 29, 2013 2.440 2.515 2.390 2.504 674,512 +0.04(+1.74%)
May 28, 2013 2.522 2.533 2.458 2.461 858,435 -0.05(-2.13%)
May 24, 2013 2.529 2.550 2.486 2.515 247,094 -0.04(-1.68%)
May 23, 2013 2.490 2.565 2.458 2.558 565,190 +0.04(+1.71%)
May 22, 2013 2.580 2.588 2.486 2.515 732,365 -0.07(-2.77%)
May 21, 2013 2.590 2.608 2.562 2.587 531,079 +0.00(+0.14%)
May 20, 2013 2.594 2.644 2.540 2.583 611,203 +0.00(+0.00%)
May 17, 2013 2.554 2.583 2.515 2.583 571,445 +0.06(+2.41%)
May 16, 2013 2.537 2.580 2.515 2.522 671,110 -0.04(-1.54%)
May 15, 2013 2.594 2.594 2.515 2.562 1,040,286 +0.00(+0.00%)
May 13, 2013 2.558 2.594 2.540 2.562 499,209 +0.01(+0.28%)
May 10, 2013 2.660 2.667 2.551 2.554 806,457 -0.10(-3.59%)
May 09, 2013 2.681 2.681 2.607 2.649 363,131 +0.00(+0.00%)
May 08, 2013 2.642 2.678 2.618 2.649 607,194 -0.02(-0.79%)
May 07, 2013 2.678 2.681 2.621 2.671 199,087 +0.00(+0.13%)
May 06, 2013 2.667 2.685 2.618 2.667 488,236 +0.06(+2.16%)
May 03, 2013 2.706 2.685 2.551 2.611 768,444 -0.05(-1.72%)
May 02, 2013 2.607 2.657 2.588 2.657 328,171 +0.06(+2.16%)
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.