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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2015 2.981 2.997 2.947 2.947 432,850 -0.03(-1.12%)
May 28, 2015 2.989 2.997 2.968 2.981 631,656 +0.00(+0.00%)
May 27, 2015 2.947 2.985 2.931 2.981 1,067,235 +0.05(+1.56%)
May 26, 2015 2.918 2.943 2.902 2.935 943,330 +0.02(+0.86%)
May 22, 2015 2.931 2.910 2.910 2.910 684,593 -0.02(-0.71%)
May 21, 2015 2.923 2.952 2.918 2.931 551,297 +0.00(+0.00%)
May 20, 2015 2.898 2.931 2.889 2.931 1,011,462 +0.03(+1.15%)
May 19, 2015 2.873 2.914 2.873 2.898 790,626 +0.02(+0.87%)
May 18, 2015 2.831 2.885 2.810 2.873 2,047,106 +0.05(+1.92%)
May 15, 2015 2.785 2.823 2.781 2.819 1,445,799 +0.05(+1.65%)
May 14, 2015 2.731 2.789 2.731 2.773 8,307,718 +0.05(+1.83%)
May 13, 2015 2.785 2.789 2.723 2.723 1,036,681 -0.02(-0.61%)
May 12, 2015 2.817 2.821 2.740 2.740 3,775,398 -0.06(-2.18%)
May 11, 2015 2.853 2.853 2.801 2.801 1,473,448 -0.04(-1.43%)
May 08, 2015 2.853 2.853 2.805 2.841 972,071 +0.03(+1.16%)
May 07, 2015 2.841 2.841 2.805 2.809 588,108 -0.01(-0.43%)
May 06, 2015 2.841 2.853 2.817 2.821 549,801 -0.00(-0.14%)
May 05, 2015 2.837 2.864 2.821 2.825 725,022 -0.02(-0.71%)
May 04, 2015 2.914 2.923 2.837 2.845 526,861 -0.00(-0.14%)
May 01, 2015 2.923 2.927 2.845 2.849 716,416 +0.06(+2.19%)
Apr 30, 2015 2.813 2.829 2.784 2.788 169,449 -0.02(-0.87%)
Apr 29, 2015 2.817 2.821 2.792 2.813 170,084 +0.00(+0.00%)
Apr 28, 2015 2.829 2.833 2.805 2.813 104,076 -0.01(-0.43%)
Apr 27, 2015 2.845 2.845 2.817 2.825 113,558 -0.02(-0.71%)
Apr 24, 2015 2.821 2.845 2.805 2.845 189,374 +0.02(+0.86%)
Apr 23, 2015 2.825 2.825 2.821 2.821 99,353 +0.00(+0.00%)
Apr 22, 2015 2.825 2.829 2.817 2.821 79,511 +0.00(+0.14%)
Apr 21, 2015 2.805 2.837 2.805 2.817 170,790 +0.00(+0.00%)
Apr 20, 2015 2.825 2.833 2.817 2.817 49,605 +0.00(+0.00%)
Apr 17, 2015 2.817 2.821 2.809 2.817 66,334 +0.00(+0.00%)
Apr 16, 2015 2.825 2.829 2.817 2.817 149,093 +0.00(+0.00%)
Apr 15, 2015 2.821 2.829 2.817 2.817 190,061 -0.00(-0.14%)
Apr 14, 2015 2.825 2.829 2.817 2.821 135,306 -0.00(-0.14%)
Apr 13, 2015 2.809 2.833 2.805 2.825 180,990 +0.01(+0.43%)
Apr 10, 2015 2.849 2.849 2.809 2.813 333,968 -0.03(-1.00%)
Apr 09, 2015 2.841 2.841 2.825 2.841 108,488 +0.00(+0.00%)
Apr 08, 2015 2.841 2.845 2.829 2.841 135,095 +0.01(+0.43%)
Apr 07, 2015 2.849 2.867 2.829 2.829 187,542 -0.03(-1.00%)
Apr 06, 2015 2.857 2.870 2.853 2.857 159,207 -0.01(-0.28%)
Apr 02, 2015 2.866 2.866 2.866 2.866 185,992 -0.02(-0.56%)
Apr 01, 2015 2.829 2.882 2.829 2.882 343,357 +0.04(+1.58%)
Mar 31, 2015 2.845 2.866 2.833 2.837 130,684 -0.00(-0.14%)
Mar 30, 2015 2.833 2.874 2.833 2.841 170,751 +0.00(+0.14%)
Mar 27, 2015 2.866 2.866 2.825 2.837 218,031 +0.00(+0.00%)
Mar 26, 2015 2.829 2.849 2.829 2.837 111,949 +0.01(+0.43%)
Mar 25, 2015 2.853 2.857 2.825 2.825 177,597 -0.01(-0.43%)
Mar 24, 2015 2.845 2.857 2.837 2.837 100,202 -0.00(-0.14%)
Mar 23, 2015 2.837 2.868 2.837 2.841 139,676 +0.00(+0.00%)
Mar 20, 2015 2.841 2.857 2.829 2.841 400,931 +0.00(+0.00%)
Mar 19, 2015 2.853 2.857 2.837 2.841 174,293 -0.02(-0.57%)
Mar 18, 2015 2.837 2.866 2.833 2.857 82,190 +0.02(+0.86%)
Mar 17, 2015 2.841 2.841 2.825 2.833 175,570 -0.01(-0.29%)
Mar 16, 2015 2.849 2.857 2.841 2.841 105,742 -0.01(-0.29%)
Mar 13, 2015 2.837 2.849 2.825 2.849 111,105 +0.01(+0.43%)
Mar 12, 2015 2.837 2.866 2.829 2.837 122,336 +0.00(+0.14%)
Mar 11, 2015 2.845 2.845 2.829 2.833 173,390 -0.01(-0.29%)
Mar 10, 2015 2.862 2.866 2.833 2.841 100,288 -0.01(-0.29%)
Mar 09, 2015 2.849 2.870 2.841 2.849 226,671 +0.00(+0.00%)
Mar 06, 2015 2.906 2.914 2.845 2.849 197,914 -0.08(-2.77%)
Mar 05, 2015 2.927 2.943 2.906 2.931 297,636 -0.00(-0.14%)
Mar 04, 2015 2.943 2.935 2.914 2.935 104,059 +0.00(+0.00%)
Mar 03, 2015 2.918 2.941 2.918 2.935 121,664 +0.00(+0.00%)
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.