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 (%)
Dec 31, 2015 3.028 3.020 3.020 3.020 185,855 -0.02(-0.69%)
Dec 30, 2015 2.999 3.041 2.982 3.041 289,855 +0.04(+1.41%)
Dec 29, 2015 3.007 3.033 2.990 2.999 202,596 -0.01(-0.28%)
Dec 28, 2015 2.986 3.007 2.961 3.007 195,678 +0.03(+0.99%)
Dec 24, 2015 2.990 2.978 2.978 2.978 113,407 -0.03(-0.98%)
Dec 23, 2015 3.041 3.058 2.990 3.007 251,789 -0.05(-1.52%)
Dec 22, 2015 2.969 3.071 2.957 3.054 864,798 +0.06(+1.97%)
Dec 21, 2015 3.016 3.016 2.902 2.995 435,620 -0.07(-2.34%)
Dec 18, 2015 2.864 3.088 2.851 3.066 2,505,726 +0.18(+6.30%)
Dec 17, 2015 2.902 2.910 2.868 2.885 400,260 -0.02(-0.58%)
Dec 16, 2015 2.779 2.906 2.779 2.902 441,942 +0.13(+4.73%)
Dec 15, 2015 2.830 2.834 2.767 2.771 357,800 -0.05(-1.94%)
Dec 14, 2015 2.868 2.881 2.762 2.826 361,306 -0.03(-0.89%)
Dec 11, 2015 2.830 2.868 2.809 2.851 433,487 +0.02(+0.75%)
Dec 10, 2015 2.851 2.855 2.809 2.830 183,241 -0.02(-0.74%)
Dec 09, 2015 2.864 2.893 2.830 2.851 114,934 -0.03(-1.17%)
Dec 08, 2015 2.864 2.902 2.843 2.885 282,549 +0.02(+0.74%)
Dec 07, 2015 2.868 2.919 2.843 2.864 280,681 +0.02(+0.59%)
Dec 04, 2015 2.830 2.872 2.826 2.847 145,544 +0.02(+0.60%)
Dec 03, 2015 2.855 2.868 2.821 2.830 104,036 -0.03(-1.03%)
Dec 02, 2015 2.902 2.914 2.855 2.859 116,764 -0.05(-1.74%)
Dec 01, 2015 2.906 2.935 2.897 2.910 162,300 +0.00(+0.15%)
Nov 30, 2015 2.864 2.914 2.864 2.906 300,552 +0.04(+1.48%)
Nov 27, 2015 2.830 2.868 2.830 2.864 91,916 +0.03(+1.19%)
Nov 25, 2015 2.817 2.830 2.830 2.830 132,584 +0.01(+0.45%)
Nov 24, 2015 2.847 2.855 2.788 2.817 185,838 +0.00(+0.00%)
Nov 23, 2015 2.830 2.843 2.805 2.817 179,715 -0.01(-0.45%)
Nov 20, 2015 2.847 2.859 2.826 2.830 120,632 -0.01(-0.45%)
Nov 19, 2015 2.830 2.855 2.821 2.843 197,602 +0.02(+0.75%)
Nov 18, 2015 2.821 2.847 2.817 2.821 141,851 -0.00(-0.15%)
Nov 17, 2015 2.847 2.851 2.809 2.826 261,148 +0.00(+0.15%)
Nov 16, 2015 2.809 2.847 2.771 2.821 249,784 +0.04(+1.37%)
Nov 13, 2015 2.812 2.821 2.779 2.783 210,408 -0.02(-0.88%)
Nov 12, 2015 2.804 2.821 2.779 2.808 259,390 -0.00(-0.15%)
Nov 11, 2015 2.788 2.837 2.788 2.812 277,694 +0.00(+0.15%)
Nov 10, 2015 2.808 2.841 2.771 2.808 481,594 +0.00(+0.00%)
Nov 09, 2015 2.717 2.821 2.717 2.808 480,903 +0.10(+3.66%)
Nov 06, 2015 2.684 2.726 2.643 2.709 307,410 +0.09(+3.47%)
Nov 05, 2015 2.664 2.664 2.618 2.618 245,512 -0.04(-1.40%)
Nov 04, 2015 2.655 2.664 2.643 2.655 111,210 +0.01(+0.47%)
Nov 03, 2015 2.622 2.655 2.614 2.643 112,985 +0.02(+0.79%)
Nov 02, 2015 2.598 2.632 2.589 2.622 379,800 +0.04(+1.60%)
Oct 30, 2015 2.614 2.643 2.580 2.581 494,708 -0.04(-1.57%)
Oct 29, 2015 2.647 2.649 2.602 2.622 149,358 -0.02(-0.94%)
Oct 28, 2015 2.631 2.647 2.585 2.647 276,609 +0.02(+0.94%)
Oct 27, 2015 2.664 2.672 2.589 2.622 272,221 -0.05(-1.85%)
Oct 26, 2015 2.672 2.688 2.664 2.672 195,076 +0.01(+0.31%)
Oct 23, 2015 2.668 2.668 2.643 2.664 114,542 -0.00(-0.15%)
Oct 22, 2015 2.684 2.684 2.651 2.668 93,391 +0.00(+0.16%)
Oct 21, 2015 2.635 2.668 2.635 2.664 181,220 +0.02(+0.62%)
Oct 20, 2015 2.643 2.647 2.622 2.647 148,213 +0.00(+0.16%)
Oct 19, 2015 2.643 2.655 2.635 2.643 71,288 +0.01(+0.31%)
Oct 16, 2015 2.639 2.664 2.635 2.635 212,062 -0.02(-0.78%)
Oct 15, 2015 2.643 2.660 2.622 2.655 138,028 +0.02(+0.78%)
Oct 14, 2015 2.622 2.668 2.622 2.635 107,101 -0.02(-0.62%)
Oct 13, 2015 2.651 2.664 2.635 2.651 185,143 -0.02(-0.77%)
Oct 12, 2015 2.668 2.676 2.655 2.672 85,625 +0.01(+0.31%)
Oct 09, 2015 2.664 2.680 2.643 2.664 142,406 -0.00(-0.15%)
Oct 08, 2015 2.655 2.684 2.647 2.668 117,697 +0.02(+0.62%)
Oct 07, 2015 2.655 2.684 2.643 2.651 202,088 -0.00(-0.16%)
Oct 06, 2015 2.664 2.676 2.614 2.655 153,015 -0.02(-0.62%)
Oct 05, 2015 2.618 2.684 2.618 2.672 88,797 +0.06(+2.21%)
Oct 02, 2015 2.618 2.668 2.585 2.614 127,238 -0.03(-1.09%)
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.