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 -0.44 (-3.09%)
Official Closing 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 29, 2016 2.793 2.903 2.789 2.877 426,580 +0.08(+2.87%)
Feb 26, 2016 2.729 2.813 2.725 2.797 666,723 +0.08(+3.12%)
Feb 25, 2016 2.632 2.721 2.632 2.712 170,053 +0.08(+3.05%)
Feb 24, 2016 2.683 2.691 2.623 2.632 246,320 -0.06(-2.36%)
Feb 23, 2016 2.695 2.704 2.670 2.695 181,389 +0.01(+0.32%)
Feb 22, 2016 2.653 2.704 2.649 2.687 210,498 +0.04(+1.44%)
Feb 19, 2016 2.623 2.653 2.623 2.649 187,936 +0.01(+0.32%)
Feb 18, 2016 2.674 2.687 2.623 2.640 137,955 -0.04(-1.42%)
Feb 17, 2016 2.645 2.695 2.590 2.679 242,652 +0.06(+2.10%)
Feb 16, 2016 2.628 2.628 2.560 2.623 325,338 +0.06(+2.48%)
Feb 12, 2016 2.556 2.560 2.560 2.560 264,449 +0.00(+0.17%)
Feb 11, 2016 2.577 2.611 2.543 2.556 249,886 -0.02(-0.82%)
Feb 10, 2016 2.662 2.682 2.547 2.577 281,613 -0.07(-2.56%)
Feb 09, 2016 2.704 2.704 2.645 2.645 297,641 -0.05(-1.88%)
Feb 08, 2016 2.734 2.734 2.666 2.695 352,232 -0.05(-1.70%)
Feb 05, 2016 2.712 2.784 2.704 2.742 261,712 +0.04(+1.41%)
Feb 04, 2016 2.712 2.759 2.687 2.704 179,154 -0.01(-0.47%)
Feb 03, 2016 2.721 2.746 2.687 2.717 123,007 +0.00(+0.00%)
Feb 02, 2016 2.746 2.763 2.708 2.717 83,484 -0.04(-1.53%)
Feb 01, 2016 2.767 2.780 2.725 2.759 102,790 -0.01(-0.31%)
Jan 29, 2016 2.695 2.767 2.674 2.767 201,858 +0.10(+3.81%)
Jan 28, 2016 2.666 2.708 2.645 2.666 205,885 +0.02(+0.64%)
Jan 27, 2016 2.691 2.708 2.611 2.649 224,124 -0.04(-1.42%)
Jan 26, 2016 2.666 2.695 2.640 2.687 237,380 +0.04(+1.44%)
Jan 25, 2016 2.700 2.708 2.649 2.649 114,119 -0.05(-1.88%)
Jan 22, 2016 2.653 2.708 2.645 2.700 229,801 +0.06(+2.41%)
Jan 21, 2016 2.611 2.666 2.588 2.636 230,304 +0.03(+0.97%)
Jan 20, 2016 2.666 2.695 2.573 2.611 824,911 -0.09(-3.29%)
Jan 19, 2016 2.755 2.755 2.674 2.700 325,180 -0.04(-1.54%)
Jan 15, 2016 2.755 2.742 2.742 2.742 256,650 -0.05(-1.82%)
Jan 14, 2016 2.793 2.810 2.717 2.793 221,832 +0.01(+0.30%)
Jan 13, 2016 2.848 2.873 2.746 2.784 518,202 -0.07(-2.52%)
Jan 12, 2016 2.958 2.962 2.856 2.856 280,639 -0.09(-3.02%)
Jan 11, 2016 2.983 3.013 2.894 2.945 494,550 -0.03(-1.14%)
Jan 08, 2016 3.009 3.020 2.966 2.979 327,649 -0.03(-0.98%)
Jan 07, 2016 3.042 3.051 3.004 3.009 319,678 -0.08(-2.47%)
Jan 06, 2016 3.072 3.110 3.064 3.085 331,667 +0.02(+0.69%)
Jan 05, 2016 3.064 3.110 3.034 3.064 399,762 +0.00(+0.00%)
Jan 04, 2016 3.025 3.064 2.979 3.064 353,520 +0.04(+1.26%)
Dec 31, 2015 3.034 3.025 3.025 3.025 185,516 -0.02(-0.69%)
Dec 30, 2015 3.004 3.047 2.987 3.047 289,327 +0.04(+1.41%)
Dec 29, 2015 3.013 3.038 2.996 3.004 202,226 -0.01(-0.28%)
Dec 28, 2015 2.992 3.013 2.966 3.013 195,321 +0.03(+0.99%)
Dec 24, 2015 2.996 2.983 2.983 2.983 113,200 -0.03(-0.98%)
Dec 23, 2015 3.047 3.064 2.996 3.013 251,330 -0.05(-1.52%)
Dec 22, 2015 2.975 3.076 2.962 3.059 863,221 +0.06(+1.97%)
Dec 21, 2015 3.021 3.021 2.907 3.000 434,826 -0.07(-2.34%)
Dec 18, 2015 2.869 3.093 2.856 3.072 2,501,156 +0.18(+6.30%)
Dec 17, 2015 2.907 2.915 2.873 2.890 399,530 -0.02(-0.58%)
Dec 16, 2015 2.784 2.911 2.784 2.907 441,136 +0.13(+4.73%)
Dec 15, 2015 2.835 2.839 2.772 2.776 357,148 -0.06(-1.94%)
Dec 14, 2015 2.873 2.886 2.767 2.831 360,648 -0.03(-0.89%)
Dec 11, 2015 2.835 2.873 2.814 2.856 432,696 +0.02(+0.75%)
Dec 10, 2015 2.856 2.860 2.814 2.835 182,907 -0.02(-0.74%)
Dec 09, 2015 2.869 2.899 2.835 2.856 114,724 -0.03(-1.17%)
Dec 08, 2015 2.869 2.907 2.848 2.890 282,034 +0.02(+0.74%)
Dec 07, 2015 2.873 2.924 2.848 2.869 280,169 +0.02(+0.59%)
Dec 04, 2015 2.835 2.877 2.831 2.852 145,279 +0.02(+0.60%)
Dec 03, 2015 2.860 2.873 2.827 2.835 103,846 -0.03(-1.03%)
Dec 02, 2015 2.907 2.920 2.860 2.865 116,551 -0.05(-1.74%)
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.