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 (%)
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%)
Feb 02, 2015 2.709 2.725 2.697 2.717 250,883 +0.02(+0.72%)
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%)
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.