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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Jun 30, 2015 2.749 2.817 2.740 2.815 402,691 +0.06(+2.27%)
Jun 29, 2015 2.824 2.828 2.736 2.753 659,253 -0.09(-3.08%)
Jun 26, 2015 2.828 2.845 2.811 2.840 480,013 +0.00(+0.15%)
Jun 25, 2015 2.853 2.857 2.836 2.836 499,817 -0.01(-0.29%)
Jun 24, 2015 2.882 2.882 2.836 2.845 236,978 -0.02(-0.87%)
Jun 23, 2015 2.865 2.882 2.853 2.870 319,073 +0.00(+0.15%)
Jun 22, 2015 2.853 2.886 2.853 2.865 444,472 -0.00(-0.14%)
Jun 19, 2015 2.895 2.907 2.849 2.870 449,793 -0.03(-1.01%)
Jun 18, 2015 2.861 2.903 2.853 2.899 274,545 +0.02(+0.87%)
Jun 17, 2015 2.882 2.882 2.845 2.874 267,160 -0.01(-0.29%)
Jun 16, 2015 2.915 2.915 2.878 2.882 246,631 -0.02(-0.86%)
Jun 15, 2015 2.928 2.932 2.903 2.907 548,657 -0.01(-0.29%)
Jun 12, 2015 2.903 2.920 2.865 2.915 837,194 +0.01(+0.43%)
Jun 11, 2015 2.878 2.915 2.874 2.903 357,572 +0.05(+1.75%)
Jun 10, 2015 2.857 2.878 2.845 2.853 439,043 -0.00(-0.15%)
Jun 09, 2015 2.865 2.865 2.853 2.857 501,706 -0.01(-0.29%)
Jun 08, 2015 2.878 2.886 2.857 2.865 312,675 -0.03(-1.01%)
Jun 05, 2015 2.890 2.911 2.890 2.895 441,144 +0.00(+0.14%)
Jun 04, 2015 2.911 2.940 2.890 2.890 389,867 -0.03(-1.14%)
Jun 03, 2015 2.936 2.945 2.915 2.924 412,682 -0.03(-0.99%)
Jun 02, 2015 2.961 2.961 2.940 2.953 666,809 +0.00(+0.00%)
Jun 01, 2015 2.978 2.982 2.949 2.953 538,195 +0.00(+0.00%)
May 29, 2015 2.986 3.003 2.953 2.953 432,061 -0.03(-1.12%)
May 28, 2015 2.994 3.003 2.974 2.986 630,505 +0.00(+0.00%)
May 27, 2015 2.953 2.990 2.936 2.986 1,065,289 +0.05(+1.56%)
May 26, 2015 2.924 2.949 2.907 2.940 941,609 +0.02(+0.86%)
May 22, 2015 2.936 2.915 2.915 2.915 683,345 -0.02(-0.71%)
May 21, 2015 2.928 2.957 2.924 2.936 550,292 +0.00(+0.00%)
May 20, 2015 2.903 2.936 2.895 2.936 1,009,617 +0.03(+1.15%)
May 19, 2015 2.878 2.920 2.878 2.903 789,184 +0.02(+0.87%)
May 18, 2015 2.836 2.890 2.815 2.878 2,043,373 +0.05(+1.92%)
May 15, 2015 2.790 2.828 2.786 2.824 1,443,162 +0.05(+1.65%)
May 14, 2015 2.736 2.795 2.736 2.778 8,292,568 +0.05(+1.83%)
May 13, 2015 2.790 2.795 2.728 2.728 1,034,790 -0.02(-0.61%)
May 12, 2015 2.822 2.826 2.745 2.745 3,768,513 -0.06(-2.18%)
May 11, 2015 2.859 2.859 2.806 2.806 1,470,761 -0.04(-1.43%)
May 08, 2015 2.859 2.859 2.810 2.846 970,299 +0.03(+1.16%)
May 07, 2015 2.846 2.846 2.810 2.814 587,036 -0.01(-0.43%)
May 06, 2015 2.846 2.859 2.822 2.826 548,798 -0.00(-0.14%)
May 05, 2015 2.842 2.869 2.826 2.830 723,700 -0.02(-0.71%)
May 04, 2015 2.920 2.928 2.842 2.850 525,901 -0.00(-0.14%)
May 01, 2015 2.928 2.932 2.850 2.855 715,110 +0.06(+2.19%)
Apr 30, 2015 2.818 2.834 2.789 2.793 169,140 -0.02(-0.87%)
Apr 29, 2015 2.822 2.826 2.798 2.818 169,774 +0.00(+0.00%)
Apr 28, 2015 2.834 2.838 2.810 2.818 103,887 -0.01(-0.43%)
Apr 27, 2015 2.850 2.850 2.822 2.830 113,351 -0.02(-0.71%)
Apr 24, 2015 2.826 2.850 2.810 2.850 189,029 +0.02(+0.86%)
Apr 23, 2015 2.830 2.830 2.826 2.826 99,172 +0.00(+0.00%)
Apr 22, 2015 2.830 2.834 2.822 2.826 79,366 +0.00(+0.14%)
Apr 21, 2015 2.810 2.842 2.810 2.822 170,479 +0.00(+0.00%)
Apr 20, 2015 2.830 2.838 2.822 2.822 49,514 +0.00(+0.00%)
Apr 17, 2015 2.822 2.826 2.814 2.822 66,213 +0.00(+0.00%)
Apr 16, 2015 2.830 2.834 2.822 2.822 148,821 +0.00(+0.00%)
Apr 15, 2015 2.826 2.834 2.822 2.822 189,714 -0.00(-0.14%)
Apr 14, 2015 2.830 2.834 2.822 2.826 135,060 -0.00(-0.14%)
Apr 13, 2015 2.814 2.838 2.810 2.830 180,660 +0.01(+0.43%)
Apr 10, 2015 2.855 2.855 2.814 2.818 333,359 -0.03(-1.00%)
Apr 09, 2015 2.846 2.846 2.830 2.846 108,290 +0.00(+0.00%)
Apr 08, 2015 2.846 2.850 2.834 2.846 134,848 +0.01(+0.43%)
Apr 07, 2015 2.855 2.872 2.834 2.834 187,200 -0.03(-1.00%)
Apr 06, 2015 2.863 2.875 2.859 2.863 158,917 -0.01(-0.28%)
Apr 02, 2015 2.871 2.871 2.871 2.871 185,652 -0.02(-0.56%)
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.