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 (%)
May 31, 2016 3.070 3.128 3.053 3.079 447,349 +0.04(+1.16%)
May 27, 2016 3.022 3.044 3.044 3.044 92,939 +0.03(+1.02%)
May 26, 2016 3.022 3.035 3.013 3.013 60,875 -0.01(-0.29%)
May 25, 2016 2.991 3.040 2.982 3.022 120,519 +0.05(+1.63%)
May 24, 2016 2.987 2.995 2.968 2.973 73,449 +0.01(+0.30%)
May 23, 2016 2.995 3.000 2.960 2.965 99,737 -0.01(-0.30%)
May 20, 2016 2.965 2.980 2.938 2.973 65,823 +0.02(+0.60%)
May 19, 2016 2.960 2.971 2.938 2.956 130,964 +0.00(+0.00%)
May 18, 2016 2.956 3.009 2.929 2.956 233,648 -0.03(-0.89%)
May 17, 2016 3.044 3.046 2.945 2.982 168,457 -0.06(-2.03%)
May 16, 2016 3.079 3.088 3.017 3.044 215,634 -0.03(-0.86%)
May 13, 2016 3.079 3.083 3.044 3.070 221,305 -0.00(-0.14%)
May 12, 2016 3.044 3.105 3.001 3.075 342,733 +0.03(+1.14%)
May 11, 2016 3.066 3.070 3.030 3.040 164,499 -0.03(-0.85%)
May 10, 2016 3.023 3.066 2.971 3.066 270,281 +0.04(+1.43%)
May 09, 2016 2.971 3.023 2.971 3.023 229,673 +0.04(+1.30%)
May 06, 2016 2.911 2.997 2.880 2.984 302,941 +0.07(+2.37%)
May 05, 2016 2.859 2.932 2.859 2.915 218,774 +0.04(+1.50%)
May 04, 2016 2.880 2.880 2.867 2.872 132,657 -0.00(-0.15%)
May 03, 2016 2.911 2.911 2.854 2.876 88,986 -0.03(-1.19%)
May 02, 2016 2.898 2.919 2.898 2.911 127,863 +0.03(+0.90%)
Apr 29, 2016 2.902 2.915 2.863 2.885 293,864 -0.03(-0.89%)
Apr 28, 2016 2.915 2.915 2.898 2.911 75,214 -0.02(-0.59%)
Apr 27, 2016 2.915 2.932 2.893 2.928 165,419 +0.01(+0.30%)
Apr 26, 2016 2.880 2.923 2.867 2.919 160,035 +0.03(+1.05%)
Apr 25, 2016 2.915 2.945 2.885 2.889 344,009 -0.02(-0.59%)
Apr 22, 2016 2.915 2.915 2.893 2.906 138,775 -0.01(-0.44%)
Apr 21, 2016 2.911 2.932 2.898 2.919 143,788 +0.01(+0.45%)
Apr 20, 2016 2.915 2.932 2.906 2.906 196,916 -0.00(-0.15%)
Apr 19, 2016 2.937 2.937 2.906 2.911 154,931 +0.00(+0.15%)
Apr 18, 2016 2.893 2.932 2.893 2.906 154,704 +0.01(+0.30%)
Apr 15, 2016 2.889 2.928 2.889 2.898 143,181 -0.01(-0.45%)
Apr 14, 2016 2.924 2.928 2.885 2.911 105,267 +0.00(+0.00%)
Apr 13, 2016 2.915 2.937 2.911 2.911 174,373 -0.00(-0.15%)
Apr 12, 2016 2.915 2.937 2.893 2.915 169,355 +0.01(+0.45%)
Apr 11, 2016 2.893 2.932 2.893 2.902 233,939 +0.02(+0.60%)
Apr 08, 2016 2.893 2.911 2.885 2.885 155,116 +0.00(+0.00%)
Apr 07, 2016 2.876 2.902 2.854 2.885 188,362 +0.00(+0.15%)
Apr 06, 2016 2.859 2.893 2.846 2.880 164,867 +0.01(+0.30%)
Apr 05, 2016 2.885 2.898 2.854 2.872 142,767 -0.03(-0.89%)
Apr 04, 2016 2.924 2.924 2.867 2.898 356,213 -0.03(-0.89%)
Apr 01, 2016 2.911 2.932 2.880 2.924 180,977 +0.00(+0.00%)
Mar 31, 2016 2.932 2.949 2.902 2.924 197,759 -0.00(-0.15%)
Mar 30, 2016 2.958 2.980 2.915 2.928 172,405 -0.01(-0.29%)
Mar 29, 2016 2.880 2.941 2.880 2.937 146,780 +0.03(+1.04%)
Mar 28, 2016 2.937 2.945 2.837 2.906 295,288 -0.03(-1.03%)
Mar 24, 2016 2.902 2.937 2.937 2.937 305,203 +0.02(+0.74%)
Mar 23, 2016 2.945 2.945 2.911 2.915 141,600 -0.03(-0.88%)
Mar 22, 2016 2.915 2.949 2.898 2.941 153,683 -0.00(-0.15%)
Mar 21, 2016 2.902 2.949 2.876 2.945 206,269 +0.04(+1.49%)
Mar 18, 2016 2.902 2.915 2.880 2.902 557,555 -0.02(-0.74%)
Mar 17, 2016 2.915 2.962 2.872 2.924 205,526 +0.04(+1.50%)
Mar 16, 2016 2.867 2.898 2.850 2.880 289,505 +0.03(+0.91%)
Mar 15, 2016 2.889 2.908 2.829 2.854 214,995 -0.01(-0.30%)
Mar 14, 2016 2.829 2.902 2.824 2.863 248,840 -0.04(-1.34%)
Mar 11, 2016 2.876 2.915 2.837 2.902 154,051 +0.08(+2.75%)
Mar 10, 2016 2.880 2.880 2.816 2.824 131,654 -0.03(-1.21%)
Mar 09, 2016 2.872 2.889 2.850 2.859 128,813 -0.02(-0.75%)
Mar 08, 2016 2.876 2.902 2.842 2.880 175,612 -0.01(-0.30%)
Mar 07, 2016 2.889 2.906 2.872 2.889 254,481 +0.01(+0.44%)
Mar 04, 2016 2.914 2.923 2.855 2.876 264,903 -0.03(-1.16%)
Mar 03, 2016 2.779 2.935 2.779 2.910 388,872 +0.12(+4.39%)
Mar 02, 2016 2.813 2.820 2.788 2.788 227,924 -0.03(-0.90%)
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.