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 27, 2015 2.845 2.845 2.825 2.829 143,959 -0.00(-0.14%)
Feb 26, 2015 2.853 2.861 2.825 2.833 100,528 -0.01(-0.28%)
Feb 25, 2015 2.833 2.865 2.829 2.841 138,943 +0.02(+0.56%)
Feb 24, 2015 2.778 2.829 2.758 2.825 193,074 +0.05(+1.70%)
Feb 23, 2015 2.742 2.790 2.663 2.778 292,485 +0.00(+0.00%)
Feb 20, 2015 2.762 2.797 2.751 2.778 413,201 +0.01(+0.42%)
Feb 19, 2015 2.816 2.830 2.754 2.766 261,367 -0.04(-1.38%)
Feb 18, 2015 2.836 2.844 2.793 2.805 192,207 -0.01(-0.41%)
Feb 17, 2015 2.813 2.855 2.789 2.816 281,774 +0.05(+1.96%)
Feb 13, 2015 2.867 2.762 2.762 2.762 572,005 -0.10(-3.52%)
Feb 12, 2015 2.867 2.867 2.836 2.863 228,590 -0.00(-0.14%)
Feb 11, 2015 2.820 2.867 2.778 2.867 244,927 +0.04(+1.37%)
Feb 10, 2015 2.778 2.828 2.770 2.828 171,717 +0.04(+1.39%)
Feb 09, 2015 2.828 2.840 2.774 2.789 530,829 -0.04(-1.37%)
Feb 06, 2015 2.844 2.863 2.809 2.828 277,337 -0.04(-1.48%)
Feb 05, 2015 2.801 2.875 2.766 2.871 379,211 +0.09(+3.35%)
Feb 04, 2015 2.778 2.793 2.747 2.778 138,672 -0.02(-0.69%)
Feb 03, 2015 2.720 2.797 2.693 2.797 327,202 +0.09(+3.14%)
Feb 02, 2015 2.704 2.720 2.692 2.712 251,341 +0.02(+0.72%)
Jan 30, 2015 2.696 2.720 2.690 2.692 179,913 -0.02(-0.71%)
Jan 29, 2015 2.708 2.712 2.681 2.712 172,192 +0.01(+0.43%)
Jan 28, 2015 2.669 2.720 2.669 2.700 206,071 +0.02(+0.58%)
Jan 27, 2015 2.650 2.696 2.650 2.685 164,830 +0.01(+0.29%)
Jan 26, 2015 2.669 2.677 2.642 2.677 389,232 +0.03(+1.32%)
Jan 23, 2015 2.677 2.685 2.642 2.642 173,573 -0.03(-1.30%)
Jan 22, 2015 2.654 2.692 2.650 2.677 267,952 +0.03(+1.02%)
Jan 21, 2015 2.658 2.669 2.650 2.650 190,659 -0.02(-0.58%)
Jan 20, 2015 2.673 2.696 2.642 2.665 926,798 -0.02(-0.58%)
Jan 16, 2015 2.642 2.689 2.634 2.681 1,185,290 +0.03(+1.17%)
Jan 15, 2015 2.658 2.673 2.642 2.650 67,739 -0.02(-0.73%)
Jan 14, 2015 2.634 2.673 2.627 2.669 160,115 +0.03(+1.32%)
Jan 13, 2015 2.673 2.696 2.631 2.634 379,645 -0.04(-1.59%)
Jan 12, 2015 2.720 2.720 2.673 2.677 268,550 -0.02(-0.86%)
Jan 09, 2015 2.712 2.727 2.692 2.700 235,366 -0.01(-0.43%)
Jan 08, 2015 2.758 2.778 2.685 2.712 631,714 -0.05(-1.69%)
Jan 07, 2015 2.716 2.766 2.700 2.758 422,429 +0.05(+1.71%)
Jan 06, 2015 2.716 2.743 2.681 2.712 396,136 -0.00(-0.14%)
Jan 05, 2015 2.646 2.716 2.638 2.716 336,270 +0.07(+2.64%)
Jan 02, 2015 2.623 2.650 2.619 2.646 174,985 +0.02(+0.89%)
Dec 31, 2014 2.623 2.623 2.623 2.623 247,025 -0.01(-0.44%)
Dec 30, 2014 2.631 2.642 2.619 2.634 278,733 +0.02(+0.59%)
Dec 29, 2014 2.600 2.631 2.600 2.619 296,203 +0.03(+1.05%)
Dec 26, 2014 2.607 2.619 2.538 2.592 467,415 -0.01(-0.30%)
Dec 24, 2014 2.631 2.600 2.600 2.600 87,762 -0.02(-0.89%)
Dec 23, 2014 2.619 2.640 2.607 2.623 164,291 -0.01(-0.44%)
Dec 22, 2014 2.592 2.634 2.592 2.634 284,642 +0.06(+2.26%)
Dec 19, 2014 2.596 2.669 2.552 2.576 1,624,002 -0.02(-0.89%)
Dec 18, 2014 2.600 2.615 2.576 2.600 295,439 +0.01(+0.45%)
Dec 17, 2014 2.588 2.627 2.572 2.588 202,530 +0.00(+0.15%)
Dec 16, 2014 2.580 2.634 2.580 2.584 196,399 +0.00(+0.00%)
Dec 15, 2014 2.623 2.623 2.572 2.584 295,599 -0.02(-0.89%)
Dec 12, 2014 2.615 2.638 2.596 2.607 350,012 -0.02(-0.59%)
Dec 11, 2014 2.569 2.634 2.561 2.623 374,356 +0.05(+1.96%)
Dec 10, 2014 2.615 2.623 2.572 2.572 185,240 -0.04(-1.63%)
Dec 09, 2014 2.569 2.619 2.561 2.615 140,786 +0.04(+1.66%)
Dec 08, 2014 2.603 2.607 2.561 2.572 197,943 -0.04(-1.48%)
Dec 05, 2014 2.634 2.646 2.600 2.611 329,199 -0.03(-1.32%)
Dec 04, 2014 2.654 2.669 2.634 2.646 257,435 +0.01(+0.44%)
Dec 03, 2014 2.669 2.677 2.623 2.634 319,608 -0.05(-2.02%)
Dec 02, 2014 2.681 2.692 2.649 2.689 192,427 +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.