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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2015 2.762 2.782 2.750 2.754 134,627 -0.00(-0.14%)
Mar 30, 2015 2.750 2.790 2.750 2.758 175,903 +0.00(+0.14%)
Mar 27, 2015 2.782 2.782 2.742 2.754 224,610 +0.00(+0.00%)
Mar 26, 2015 2.746 2.766 2.746 2.754 115,327 +0.01(+0.43%)
Mar 25, 2015 2.770 2.774 2.742 2.742 182,956 -0.01(-0.43%)
Mar 24, 2015 2.762 2.774 2.754 2.754 103,225 -0.00(-0.14%)
Mar 23, 2015 2.754 2.784 2.754 2.758 143,890 +0.00(+0.00%)
Mar 20, 2015 2.758 2.774 2.746 2.758 413,029 +0.00(+0.00%)
Mar 19, 2015 2.770 2.774 2.754 2.758 179,553 -0.02(-0.57%)
Mar 18, 2015 2.754 2.782 2.750 2.774 84,670 +0.02(+0.86%)
Mar 17, 2015 2.758 2.758 2.742 2.750 180,868 -0.01(-0.29%)
Mar 16, 2015 2.766 2.774 2.758 2.758 108,933 -0.01(-0.29%)
Mar 13, 2015 2.754 2.766 2.742 2.766 114,458 +0.01(+0.43%)
Mar 12, 2015 2.754 2.782 2.746 2.754 126,028 +0.00(+0.14%)
Mar 11, 2015 2.762 2.762 2.746 2.750 178,623 -0.01(-0.29%)
Mar 10, 2015 2.778 2.782 2.750 2.758 103,314 -0.01(-0.29%)
Mar 09, 2015 2.766 2.786 2.758 2.766 233,511 +0.00(+0.00%)
Mar 06, 2015 2.821 2.829 2.762 2.766 203,886 -0.08(-2.77%)
Mar 05, 2015 2.841 2.857 2.821 2.845 306,617 -0.00(-0.14%)
Mar 04, 2015 2.857 2.849 2.829 2.849 107,199 +0.00(+0.00%)
Mar 03, 2015 2.833 2.855 2.833 2.849 125,336 +0.00(+0.00%)
Mar 02, 2015 2.861 2.861 2.822 2.849 286,686 +0.02(+0.70%)
Feb 27, 2015 2.845 2.845 2.825 2.829 143,959 -0.00(-0.14%)
Feb 26, 2015 2.853 2.861 2.825 2.833 100,528 -0.01(-0.28%)
Feb 25, 2015 2.833 2.865 2.829 2.841 138,943 +0.02(+0.56%)
Feb 24, 2015 2.778 2.829 2.758 2.825 193,074 +0.05(+1.70%)
Feb 23, 2015 2.742 2.790 2.663 2.778 292,485 +0.00(+0.00%)
Feb 20, 2015 2.762 2.797 2.751 2.778 413,201 +0.01(+0.42%)
Feb 19, 2015 2.816 2.830 2.754 2.766 261,367 -0.04(-1.38%)
Feb 18, 2015 2.836 2.844 2.793 2.805 192,207 -0.01(-0.41%)
Feb 17, 2015 2.813 2.855 2.789 2.816 281,774 +0.05(+1.96%)
Feb 13, 2015 2.867 2.762 2.762 2.762 572,005 -0.10(-3.52%)
Feb 12, 2015 2.867 2.867 2.836 2.863 228,590 -0.00(-0.14%)
Feb 11, 2015 2.820 2.867 2.778 2.867 244,927 +0.04(+1.37%)
Feb 10, 2015 2.778 2.828 2.770 2.828 171,717 +0.04(+1.39%)
Feb 09, 2015 2.828 2.840 2.774 2.789 530,829 -0.04(-1.37%)
Feb 06, 2015 2.844 2.863 2.809 2.828 277,337 -0.04(-1.48%)
Feb 05, 2015 2.801 2.875 2.766 2.871 379,211 +0.09(+3.35%)
Feb 04, 2015 2.778 2.793 2.747 2.778 138,672 -0.02(-0.69%)
Feb 03, 2015 2.720 2.797 2.693 2.797 327,202 +0.09(+3.14%)
Feb 02, 2015 2.704 2.720 2.692 2.712 251,341 +0.02(+0.72%)
Jan 30, 2015 2.696 2.720 2.690 2.692 179,913 -0.02(-0.71%)
Jan 29, 2015 2.708 2.712 2.681 2.712 172,192 +0.01(+0.43%)
Jan 28, 2015 2.669 2.720 2.669 2.700 206,071 +0.02(+0.58%)
Jan 27, 2015 2.650 2.696 2.650 2.685 164,830 +0.01(+0.29%)
Jan 26, 2015 2.669 2.677 2.642 2.677 389,232 +0.03(+1.32%)
Jan 23, 2015 2.677 2.685 2.642 2.642 173,573 -0.03(-1.30%)
Jan 22, 2015 2.654 2.692 2.650 2.677 267,952 +0.03(+1.02%)
Jan 21, 2015 2.658 2.669 2.650 2.650 190,659 -0.02(-0.58%)
Jan 20, 2015 2.673 2.696 2.642 2.665 926,798 -0.02(-0.58%)
Jan 16, 2015 2.642 2.689 2.634 2.681 1,185,290 +0.03(+1.17%)
Jan 15, 2015 2.658 2.673 2.642 2.650 67,739 -0.02(-0.73%)
Jan 14, 2015 2.634 2.673 2.627 2.669 160,115 +0.03(+1.32%)
Jan 13, 2015 2.673 2.696 2.631 2.634 379,645 -0.04(-1.59%)
Jan 12, 2015 2.720 2.720 2.673 2.677 268,550 -0.02(-0.86%)
Jan 09, 2015 2.712 2.727 2.692 2.700 235,366 -0.01(-0.43%)
Jan 08, 2015 2.758 2.778 2.685 2.712 631,714 -0.05(-1.69%)
Jan 07, 2015 2.716 2.766 2.700 2.758 422,429 +0.05(+1.71%)
Jan 06, 2015 2.716 2.743 2.681 2.712 396,136 -0.00(-0.14%)
Jan 05, 2015 2.646 2.716 2.638 2.716 336,270 +0.07(+2.64%)
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.