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: 7:00 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 (%)
Jan 30, 2015 2.701 2.725 2.695 2.697 179,585 -0.02(-0.71%)
Jan 29, 2015 2.713 2.717 2.686 2.717 171,878 +0.01(+0.43%)
Jan 28, 2015 2.674 2.725 2.674 2.705 205,695 +0.02(+0.58%)
Jan 27, 2015 2.655 2.701 2.655 2.690 164,530 +0.01(+0.29%)
Jan 26, 2015 2.674 2.682 2.647 2.682 388,522 +0.03(+1.32%)
Jan 23, 2015 2.682 2.690 2.647 2.647 173,257 -0.03(-1.30%)
Jan 22, 2015 2.659 2.697 2.655 2.682 267,463 +0.03(+1.02%)
Jan 21, 2015 2.662 2.674 2.655 2.655 190,311 -0.02(-0.58%)
Jan 20, 2015 2.678 2.701 2.647 2.670 925,108 -0.02(-0.58%)
Jan 16, 2015 2.647 2.694 2.639 2.686 1,183,128 +0.03(+1.17%)
Jan 15, 2015 2.662 2.678 2.647 2.655 67,616 -0.02(-0.73%)
Jan 14, 2015 2.639 2.678 2.631 2.674 159,823 +0.03(+1.32%)
Jan 13, 2015 2.678 2.701 2.635 2.639 378,953 -0.04(-1.59%)
Jan 12, 2015 2.725 2.725 2.678 2.682 268,061 -0.02(-0.86%)
Jan 09, 2015 2.717 2.732 2.697 2.705 234,937 -0.01(-0.43%)
Jan 08, 2015 2.763 2.783 2.690 2.717 630,563 -0.05(-1.69%)
Jan 07, 2015 2.721 2.771 2.705 2.763 421,659 +0.05(+1.71%)
Jan 06, 2015 2.721 2.748 2.686 2.717 395,414 -0.00(-0.14%)
Jan 05, 2015 2.651 2.721 2.643 2.721 335,656 +0.07(+2.64%)
Jan 02, 2015 2.628 2.655 2.624 2.651 174,666 +0.02(+0.89%)
Dec 31, 2014 2.628 2.628 2.628 2.628 246,575 -0.01(-0.44%)
Dec 30, 2014 2.635 2.647 2.624 2.639 278,225 +0.02(+0.59%)
Dec 29, 2014 2.604 2.635 2.604 2.624 295,663 +0.03(+1.05%)
Dec 26, 2014 2.612 2.624 2.542 2.596 466,563 -0.01(-0.30%)
Dec 24, 2014 2.635 2.604 2.604 2.604 87,602 -0.02(-0.89%)
Dec 23, 2014 2.624 2.645 2.612 2.628 163,991 -0.01(-0.44%)
Dec 22, 2014 2.596 2.639 2.596 2.639 284,123 +0.06(+2.26%)
Dec 19, 2014 2.600 2.674 2.557 2.581 1,621,041 -0.02(-0.89%)
Dec 18, 2014 2.604 2.620 2.581 2.604 294,901 +0.01(+0.45%)
Dec 17, 2014 2.593 2.631 2.577 2.593 202,160 +0.00(+0.15%)
Dec 16, 2014 2.585 2.639 2.585 2.589 196,041 +0.00(+0.00%)
Dec 15, 2014 2.628 2.628 2.577 2.589 295,060 -0.02(-0.89%)
Dec 12, 2014 2.620 2.643 2.600 2.612 349,374 -0.02(-0.59%)
Dec 11, 2014 2.573 2.639 2.565 2.628 373,673 +0.05(+1.96%)
Dec 10, 2014 2.620 2.628 2.577 2.577 184,903 -0.04(-1.63%)
Dec 09, 2014 2.573 2.624 2.565 2.620 140,529 +0.04(+1.66%)
Dec 08, 2014 2.608 2.612 2.565 2.577 197,582 -0.04(-1.48%)
Dec 05, 2014 2.639 2.651 2.604 2.616 328,599 -0.03(-1.32%)
Dec 04, 2014 2.659 2.674 2.639 2.651 256,966 +0.01(+0.44%)
Dec 03, 2014 2.674 2.682 2.628 2.639 319,025 -0.05(-2.02%)
Dec 02, 2014 2.686 2.697 2.654 2.694 192,076 +0.01(+0.29%)
Dec 01, 2014 2.694 2.697 2.670 2.686 291,515 +0.00(+0.14%)
Nov 28, 2014 2.670 2.690 2.670 2.682 130,615 +0.00(+0.15%)
Nov 26, 2014 2.631 2.678 2.678 2.678 200,712 +0.05(+1.92%)
Nov 25, 2014 2.639 2.655 2.628 2.628 118,868 +0.01(+0.44%)
Nov 24, 2014 2.631 2.643 2.612 2.616 67,946 +0.00(+0.15%)
Nov 21, 2014 2.624 2.631 2.608 2.612 67,577 +0.00(+0.15%)
Nov 20, 2014 2.624 2.643 2.608 2.608 194,802 -0.02(-0.89%)
Nov 19, 2014 2.674 2.674 2.631 2.631 67,866 -0.02(-0.88%)
Nov 18, 2014 2.635 2.682 2.628 2.655 147,373 +0.01(+0.44%)
Nov 17, 2014 2.697 2.697 2.633 2.643 212,575 -0.04(-1.45%)
Nov 14, 2014 2.689 2.705 2.667 2.682 213,088 -0.00(-0.14%)
Nov 13, 2014 2.667 2.697 2.636 2.686 261,457 +0.02(+0.71%)
Nov 12, 2014 2.667 2.724 2.632 2.667 232,033 +0.00(+0.00%)
Nov 11, 2014 2.678 2.735 2.655 2.667 832,802 -0.01(-0.28%)
Nov 10, 2014 2.629 2.674 2.606 2.674 365,641 +0.05(+2.04%)
Nov 07, 2014 2.556 2.648 2.522 2.621 207,512 +0.10(+3.93%)
Nov 06, 2014 2.514 2.533 2.499 2.522 145,134 +0.03(+1.07%)
Nov 05, 2014 2.530 2.530 2.483 2.495 109,723 -0.02(-0.76%)
Nov 04, 2014 2.530 2.533 2.480 2.514 105,292 -0.02(-0.60%)
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.