Skip to main content

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.614 2.643 2.580 2.581 494,708 -0.04(-1.57%)
Oct 29, 2015 2.647 2.649 2.602 2.622 149,358 -0.02(-0.94%)
Oct 28, 2015 2.631 2.647 2.585 2.647 276,609 +0.02(+0.94%)
Oct 27, 2015 2.664 2.672 2.589 2.622 272,221 -0.05(-1.85%)
Oct 26, 2015 2.672 2.688 2.664 2.672 195,076 +0.01(+0.31%)
Oct 23, 2015 2.668 2.668 2.643 2.664 114,542 -0.00(-0.15%)
Oct 22, 2015 2.684 2.684 2.651 2.668 93,391 +0.00(+0.16%)
Oct 21, 2015 2.635 2.668 2.635 2.664 181,220 +0.02(+0.62%)
Oct 20, 2015 2.643 2.647 2.622 2.647 148,213 +0.00(+0.16%)
Oct 19, 2015 2.643 2.655 2.635 2.643 71,288 +0.01(+0.31%)
Oct 16, 2015 2.639 2.664 2.635 2.635 212,062 -0.02(-0.78%)
Oct 15, 2015 2.643 2.660 2.622 2.655 138,028 +0.02(+0.78%)
Oct 14, 2015 2.622 2.668 2.622 2.635 107,101 -0.02(-0.62%)
Oct 13, 2015 2.651 2.664 2.635 2.651 185,143 -0.02(-0.77%)
Oct 12, 2015 2.668 2.676 2.655 2.672 85,625 +0.01(+0.31%)
Oct 09, 2015 2.664 2.680 2.643 2.664 142,406 -0.00(-0.15%)
Oct 08, 2015 2.655 2.684 2.647 2.668 117,697 +0.02(+0.62%)
Oct 07, 2015 2.655 2.684 2.643 2.651 202,088 -0.00(-0.16%)
Oct 06, 2015 2.664 2.676 2.614 2.655 153,015 -0.02(-0.62%)
Oct 05, 2015 2.618 2.684 2.618 2.672 88,797 +0.06(+2.21%)
Oct 02, 2015 2.618 2.668 2.585 2.614 127,238 -0.03(-1.09%)
Oct 01, 2015 2.643 2.643 2.589 2.643 149,528 +0.02(+0.63%)
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%)
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.