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

Arbor Realty Trust (NY: ABR )

15.53 +0.39 (+2.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jun 30, 2016 3.174 3.205 3.132 3.201 235,441 +0.04(+1.41%)
Jun 29, 2016 3.098 3.179 3.076 3.156 357,843 +0.09(+2.90%)
Jun 28, 2016 2.987 3.072 2.987 3.067 329,915 +0.08(+2.68%)
Jun 27, 2016 3.041 3.072 2.983 2.987 323,475 -0.08(-2.47%)
Jun 24, 2016 2.969 3.067 2.947 3.063 389,084 +0.04(+1.18%)
Jun 23, 2016 3.036 3.036 3.018 3.027 108,816 +0.00(+0.00%)
Jun 22, 2016 3.014 3.045 3.014 3.027 160,359 +0.00(+0.15%)
Jun 21, 2016 3.054 3.054 3.018 3.023 187,658 -0.02(-0.73%)
Jun 20, 2016 3.045 3.090 3.045 3.045 147,245 +0.02(+0.59%)
Jun 17, 2016 3.023 3.041 3.021 3.027 802,372 +0.00(+0.15%)
Jun 16, 2016 3.027 3.049 3.009 3.023 164,577 -0.02(-0.59%)
Jun 15, 2016 3.036 3.067 3.009 3.041 218,553 -0.01(-0.29%)
Jun 14, 2016 3.063 3.067 3.049 3.049 86,782 -0.03(-0.87%)
Jun 13, 2016 3.112 3.112 3.067 3.076 90,538 -0.04(-1.14%)
Jun 10, 2016 3.116 3.139 3.094 3.112 66,114 -0.02(-0.71%)
Jun 09, 2016 3.125 3.156 3.103 3.134 473,508 -0.01(-0.28%)
Jun 08, 2016 3.103 3.152 3.093 3.143 280,566 +0.04(+1.44%)
Jun 07, 2016 3.112 3.116 3.090 3.098 96,535 -0.02(-0.57%)
Jun 06, 2016 3.098 3.121 3.090 3.116 163,463 +0.00(+0.14%)
Jun 03, 2016 3.121 3.139 3.098 3.112 112,001 -0.02(-0.57%)
Jun 02, 2016 3.130 3.134 3.103 3.130 86,712 +0.00(+0.14%)
Jun 01, 2016 3.121 3.134 3.085 3.125 152,207 +0.02(+0.57%)
May 31, 2016 3.098 3.156 3.081 3.107 443,298 +0.04(+1.16%)
May 27, 2016 3.049 3.072 3.072 3.072 92,097 +0.03(+1.02%)
May 26, 2016 3.049 3.063 3.041 3.041 60,323 -0.01(-0.29%)
May 25, 2016 3.018 3.067 3.009 3.049 119,427 +0.05(+1.63%)
May 24, 2016 3.014 3.023 2.995 3.001 72,783 +0.01(+0.30%)
May 23, 2016 3.023 3.027 2.987 2.992 98,833 -0.01(-0.30%)
May 20, 2016 2.992 3.007 2.965 3.001 65,227 +0.02(+0.60%)
May 19, 2016 2.987 2.999 2.965 2.983 129,778 +0.00(+0.00%)
May 18, 2016 2.983 3.036 2.956 2.983 231,532 -0.03(-0.89%)
May 17, 2016 3.072 3.074 2.972 3.009 166,932 -0.06(-2.03%)
May 16, 2016 3.107 3.116 3.045 3.072 213,681 -0.03(-0.86%)
May 13, 2016 3.107 3.112 3.072 3.098 219,300 -0.00(-0.14%)
May 12, 2016 3.072 3.133 3.029 3.103 339,629 +0.03(+1.14%)
May 11, 2016 3.094 3.098 3.058 3.068 163,009 -0.03(-0.84%)
May 10, 2016 3.051 3.094 2.998 3.094 267,833 +0.04(+1.43%)
May 09, 2016 2.998 3.051 2.998 3.051 227,593 +0.04(+1.30%)
May 06, 2016 2.937 3.024 2.907 3.011 300,197 +0.07(+2.37%)
May 05, 2016 2.885 2.959 2.885 2.942 216,792 +0.04(+1.50%)
May 04, 2016 2.907 2.907 2.894 2.898 131,455 -0.00(-0.15%)
May 03, 2016 2.937 2.937 2.881 2.902 88,180 -0.03(-1.19%)
May 02, 2016 2.924 2.946 2.924 2.937 126,705 +0.03(+0.90%)
Apr 29, 2016 2.929 2.942 2.889 2.911 291,202 -0.03(-0.89%)
Apr 28, 2016 2.942 2.942 2.924 2.937 74,533 -0.02(-0.59%)
Apr 27, 2016 2.942 2.959 2.920 2.955 163,920 +0.01(+0.30%)
Apr 26, 2016 2.907 2.950 2.894 2.946 158,585 +0.03(+1.05%)
Apr 25, 2016 2.942 2.972 2.911 2.915 340,894 -0.02(-0.59%)
Apr 22, 2016 2.942 2.942 2.920 2.933 137,518 -0.01(-0.44%)
Apr 21, 2016 2.937 2.959 2.924 2.946 142,486 +0.01(+0.45%)
Apr 20, 2016 2.942 2.959 2.933 2.933 195,133 -0.00(-0.15%)
Apr 19, 2016 2.963 2.963 2.933 2.937 153,528 +0.00(+0.15%)
Apr 18, 2016 2.920 2.959 2.920 2.933 153,303 +0.01(+0.30%)
Apr 15, 2016 2.915 2.955 2.915 2.924 141,885 -0.01(-0.44%)
Apr 14, 2016 2.950 2.955 2.911 2.937 104,314 +0.00(+0.00%)
Apr 13, 2016 2.942 2.963 2.937 2.937 172,794 -0.00(-0.15%)
Apr 12, 2016 2.942 2.963 2.920 2.942 167,821 +0.01(+0.45%)
Apr 11, 2016 2.920 2.959 2.920 2.929 231,820 +0.02(+0.60%)
Apr 08, 2016 2.920 2.937 2.911 2.911 153,711 +0.00(+0.00%)
Apr 07, 2016 2.902 2.929 2.881 2.911 186,656 +0.00(+0.15%)
Apr 06, 2016 2.885 2.920 2.872 2.907 163,374 +0.01(+0.30%)
Apr 05, 2016 2.911 2.924 2.881 2.898 141,474 -0.03(-0.89%)
Apr 04, 2016 2.950 2.950 2.894 2.924 352,987 -0.03(-0.89%)
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.