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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 2.777 2.851 2.755 2.851 195,945 +0.10(+3.81%)
Jan 28, 2016 2.746 2.790 2.724 2.746 199,854 +0.02(+0.64%)
Jan 27, 2016 2.772 2.790 2.690 2.729 217,559 -0.04(-1.42%)
Jan 26, 2016 2.746 2.777 2.720 2.768 230,427 +0.04(+1.44%)
Jan 25, 2016 2.781 2.790 2.729 2.729 110,776 -0.05(-1.88%)
Jan 22, 2016 2.733 2.790 2.724 2.781 223,070 +0.07(+2.41%)
Jan 21, 2016 2.690 2.746 2.666 2.716 223,558 +0.03(+0.97%)
Jan 20, 2016 2.746 2.777 2.650 2.690 800,748 -0.09(-3.29%)
Jan 19, 2016 2.838 2.838 2.755 2.781 315,655 -0.04(-1.54%)
Jan 15, 2016 2.838 2.825 2.825 2.825 249,132 -0.05(-1.82%)
Jan 14, 2016 2.877 2.894 2.799 2.877 215,334 +0.01(+0.30%)
Jan 13, 2016 2.934 2.959 2.829 2.868 503,023 -0.07(-2.52%)
Jan 12, 2016 3.047 3.051 2.942 2.942 272,419 -0.09(-3.02%)
Jan 11, 2016 3.073 3.104 2.982 3.034 480,064 -0.03(-1.14%)
Jan 08, 2016 3.099 3.111 3.056 3.069 318,052 -0.03(-0.98%)
Jan 07, 2016 3.134 3.143 3.095 3.099 310,314 -0.08(-2.47%)
Jan 06, 2016 3.165 3.204 3.156 3.178 321,952 +0.02(+0.69%)
Jan 05, 2016 3.156 3.204 3.125 3.156 388,052 +0.00(+0.00%)
Jan 04, 2016 3.117 3.156 3.069 3.156 343,165 +0.04(+1.26%)
Dec 31, 2015 3.125 3.117 3.117 3.117 180,082 -0.02(-0.69%)
Dec 30, 2015 3.095 3.139 3.078 3.139 280,852 +0.04(+1.41%)
Dec 29, 2015 3.104 3.130 3.086 3.095 196,303 -0.01(-0.28%)
Dec 28, 2015 3.082 3.104 3.056 3.104 189,600 +0.03(+0.99%)
Dec 24, 2015 3.086 3.073 3.073 3.073 109,884 -0.03(-0.98%)
Dec 23, 2015 3.139 3.156 3.086 3.104 243,968 -0.05(-1.52%)
Dec 22, 2015 3.064 3.169 3.051 3.152 837,936 +0.06(+1.97%)
Dec 21, 2015 3.112 3.112 2.995 3.091 422,089 -0.07(-2.34%)
Dec 18, 2015 2.955 3.187 2.942 3.165 2,427,894 +0.19(+6.30%)
Dec 17, 2015 2.995 3.003 2.960 2.977 387,827 -0.02(-0.58%)
Dec 16, 2015 2.868 2.999 2.868 2.995 428,214 +0.14(+4.73%)
Dec 15, 2015 2.921 2.925 2.855 2.860 346,686 -0.06(-1.94%)
Dec 14, 2015 2.960 2.973 2.851 2.916 350,084 -0.03(-0.89%)
Dec 11, 2015 2.921 2.960 2.899 2.942 420,022 +0.02(+0.75%)
Dec 10, 2015 2.942 2.947 2.899 2.921 177,549 -0.02(-0.74%)
Dec 09, 2015 2.955 2.986 2.921 2.942 111,364 -0.03(-1.17%)
Dec 08, 2015 2.955 2.995 2.934 2.977 273,772 +0.02(+0.74%)
Dec 07, 2015 2.960 3.012 2.934 2.955 271,962 +0.02(+0.59%)
Dec 04, 2015 2.921 2.964 2.916 2.938 141,023 +0.02(+0.60%)
Dec 03, 2015 2.947 2.960 2.912 2.921 100,804 -0.03(-1.03%)
Dec 02, 2015 2.995 3.008 2.947 2.951 113,137 -0.05(-1.74%)
Dec 01, 2015 2.999 3.030 2.990 3.003 157,258 +0.00(+0.15%)
Nov 30, 2015 2.955 3.008 2.955 2.999 291,216 +0.04(+1.47%)
Nov 27, 2015 2.921 2.960 2.921 2.955 89,061 +0.03(+1.19%)
Nov 25, 2015 2.908 2.921 2.921 2.921 128,466 +0.01(+0.45%)
Nov 24, 2015 2.938 2.947 2.877 2.908 180,066 +0.00(+0.00%)
Nov 23, 2015 2.921 2.934 2.894 2.908 174,133 -0.01(-0.45%)
Nov 20, 2015 2.938 2.951 2.916 2.921 116,885 -0.01(-0.45%)
Nov 19, 2015 2.921 2.947 2.912 2.934 191,465 +0.02(+0.75%)
Nov 18, 2015 2.912 2.938 2.908 2.912 137,445 -0.00(-0.15%)
Nov 17, 2015 2.938 2.942 2.899 2.916 253,037 +0.00(+0.15%)
Nov 16, 2015 2.899 2.938 2.860 2.912 242,025 +0.04(+1.37%)
Nov 13, 2015 2.902 2.911 2.868 2.873 203,873 -0.03(-0.88%)
Nov 12, 2015 2.894 2.911 2.868 2.898 251,333 -0.00(-0.15%)
Nov 11, 2015 2.877 2.928 2.877 2.902 269,068 +0.00(+0.15%)
Nov 10, 2015 2.898 2.932 2.860 2.898 466,634 +0.00(+0.00%)
Nov 09, 2015 2.804 2.911 2.804 2.898 465,966 +0.10(+3.66%)
Nov 06, 2015 2.770 2.813 2.728 2.796 297,861 +0.09(+3.47%)
Nov 05, 2015 2.749 2.749 2.702 2.702 237,886 -0.04(-1.40%)
Nov 04, 2015 2.741 2.749 2.728 2.741 107,756 +0.01(+0.47%)
Nov 03, 2015 2.706 2.741 2.698 2.728 109,476 +0.02(+0.79%)
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.