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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2015 2.735 2.751 2.708 2.712 174,244 -0.02(-0.87%)
Apr 29, 2015 2.739 2.743 2.716 2.735 174,897 +0.00(+0.00%)
Apr 28, 2015 2.751 2.755 2.727 2.735 107,021 -0.01(-0.43%)
Apr 27, 2015 2.767 2.767 2.739 2.747 116,771 -0.02(-0.71%)
Apr 24, 2015 2.743 2.767 2.727 2.767 194,733 +0.02(+0.86%)
Apr 23, 2015 2.747 2.747 2.743 2.743 102,164 +0.00(+0.00%)
Apr 22, 2015 2.747 2.751 2.739 2.743 81,761 +0.00(+0.14%)
Apr 21, 2015 2.727 2.759 2.727 2.739 175,623 +0.00(+0.00%)
Apr 20, 2015 2.747 2.755 2.739 2.739 51,008 +0.00(+0.00%)
Apr 17, 2015 2.739 2.743 2.731 2.739 68,211 +0.00(+0.00%)
Apr 16, 2015 2.747 2.751 2.739 2.739 153,312 +0.00(+0.00%)
Apr 15, 2015 2.743 2.751 2.739 2.739 195,439 -0.00(-0.14%)
Apr 14, 2015 2.747 2.751 2.739 2.743 139,135 -0.00(-0.14%)
Apr 13, 2015 2.731 2.755 2.727 2.747 186,111 +0.01(+0.43%)
Apr 10, 2015 2.771 2.771 2.731 2.735 343,419 -0.03(-1.00%)
Apr 09, 2015 2.763 2.763 2.747 2.763 111,557 +0.00(+0.00%)
Apr 08, 2015 2.763 2.767 2.751 2.763 138,917 +0.01(+0.43%)
Apr 07, 2015 2.771 2.788 2.751 2.751 192,848 -0.03(-1.00%)
Apr 06, 2015 2.779 2.791 2.775 2.779 163,712 -0.01(-0.28%)
Apr 02, 2015 2.787 2.787 2.787 2.787 191,255 -0.02(-0.56%)
Apr 01, 2015 2.751 2.803 2.751 2.803 353,073 +0.04(+1.58%)
Mar 31, 2015 2.767 2.787 2.755 2.759 134,382 -0.00(-0.14%)
Mar 30, 2015 2.755 2.795 2.755 2.763 175,582 +0.00(+0.14%)
Mar 27, 2015 2.787 2.787 2.747 2.759 224,201 +0.00(+0.00%)
Mar 26, 2015 2.751 2.771 2.751 2.759 115,117 +0.01(+0.43%)
Mar 25, 2015 2.775 2.779 2.747 2.747 182,623 -0.01(-0.43%)
Mar 24, 2015 2.767 2.779 2.759 2.759 103,037 -0.00(-0.14%)
Mar 23, 2015 2.759 2.789 2.759 2.763 143,628 +0.00(+0.00%)
Mar 20, 2015 2.763 2.779 2.751 2.763 412,276 +0.00(+0.00%)
Mar 19, 2015 2.775 2.779 2.759 2.763 179,225 -0.02(-0.57%)
Mar 18, 2015 2.759 2.787 2.755 2.779 84,516 +0.02(+0.86%)
Mar 17, 2015 2.763 2.763 2.747 2.755 180,538 -0.01(-0.29%)
Mar 16, 2015 2.771 2.779 2.763 2.763 108,734 -0.01(-0.29%)
Mar 13, 2015 2.759 2.771 2.747 2.771 114,249 +0.01(+0.43%)
Mar 12, 2015 2.759 2.787 2.751 2.759 125,798 +0.00(+0.14%)
Mar 11, 2015 2.767 2.767 2.751 2.755 178,297 -0.01(-0.29%)
Mar 10, 2015 2.783 2.787 2.755 2.763 103,125 -0.01(-0.29%)
Mar 09, 2015 2.771 2.791 2.763 2.771 233,085 +0.00(+0.00%)
Mar 06, 2015 2.826 2.834 2.767 2.771 203,514 -0.08(-2.77%)
Mar 05, 2015 2.846 2.862 2.826 2.850 306,058 -0.00(-0.14%)
Mar 04, 2015 2.862 2.854 2.834 2.854 107,004 +0.00(+0.00%)
Mar 03, 2015 2.838 2.860 2.838 2.854 125,107 +0.00(+0.00%)
Mar 02, 2015 2.866 2.866 2.827 2.854 286,164 +0.02(+0.70%)
Feb 27, 2015 2.850 2.850 2.830 2.834 143,696 -0.00(-0.14%)
Feb 26, 2015 2.858 2.866 2.830 2.838 100,345 -0.01(-0.28%)
Feb 25, 2015 2.838 2.870 2.834 2.846 138,690 +0.02(+0.56%)
Feb 24, 2015 2.783 2.834 2.763 2.830 192,722 +0.05(+1.70%)
Feb 23, 2015 2.747 2.795 2.668 2.783 291,952 +0.00(+0.00%)
Feb 20, 2015 2.767 2.802 2.756 2.783 412,448 +0.01(+0.42%)
Feb 19, 2015 2.822 2.835 2.760 2.771 260,890 -0.04(-1.38%)
Feb 18, 2015 2.841 2.849 2.798 2.810 191,857 -0.01(-0.41%)
Feb 17, 2015 2.818 2.860 2.794 2.822 281,260 +0.05(+1.96%)
Feb 13, 2015 2.872 2.767 2.767 2.767 570,962 -0.10(-3.52%)
Feb 12, 2015 2.872 2.872 2.841 2.868 228,173 -0.00(-0.14%)
Feb 11, 2015 2.825 2.872 2.783 2.872 244,480 +0.04(+1.37%)
Feb 10, 2015 2.783 2.833 2.775 2.833 171,404 +0.04(+1.39%)
Feb 09, 2015 2.833 2.845 2.779 2.794 529,861 -0.04(-1.37%)
Feb 06, 2015 2.849 2.868 2.814 2.833 276,831 -0.04(-1.48%)
Feb 05, 2015 2.806 2.880 2.771 2.876 378,520 +0.09(+3.35%)
Feb 04, 2015 2.783 2.798 2.752 2.783 138,419 -0.02(-0.69%)
Feb 03, 2015 2.725 2.802 2.698 2.802 326,605 +0.09(+3.14%)
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.