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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 2.778 2.802 2.771 2.774 174,643 -0.02(-0.71%)
Jan 29, 2015 2.790 2.794 2.762 2.794 167,148 +0.01(+0.43%)
Jan 28, 2015 2.750 2.802 2.750 2.782 200,035 +0.02(+0.58%)
Jan 27, 2015 2.730 2.778 2.730 2.766 160,002 +0.01(+0.29%)
Jan 26, 2015 2.750 2.758 2.722 2.758 377,830 +0.04(+1.32%)
Jan 23, 2015 2.758 2.766 2.722 2.722 168,489 -0.04(-1.30%)
Jan 22, 2015 2.734 2.774 2.730 2.758 260,103 +0.03(+1.02%)
Jan 21, 2015 2.738 2.750 2.730 2.730 185,074 -0.02(-0.58%)
Jan 20, 2015 2.754 2.778 2.722 2.746 899,651 -0.02(-0.58%)
Jan 16, 2015 2.722 2.770 2.714 2.762 1,150,571 +0.03(+1.17%)
Jan 15, 2015 2.738 2.754 2.722 2.730 65,755 -0.02(-0.73%)
Jan 14, 2015 2.714 2.754 2.706 2.750 155,425 +0.04(+1.32%)
Jan 13, 2015 2.754 2.778 2.710 2.714 368,524 -0.04(-1.59%)
Jan 12, 2015 2.802 2.802 2.754 2.758 260,684 -0.02(-0.86%)
Jan 09, 2015 2.794 2.810 2.774 2.782 228,472 -0.01(-0.43%)
Jan 08, 2015 2.842 2.862 2.766 2.794 613,211 -0.05(-1.69%)
Jan 07, 2015 2.798 2.850 2.782 2.842 410,055 +0.05(+1.71%)
Jan 06, 2015 2.798 2.826 2.762 2.794 384,533 -0.00(-0.14%)
Jan 05, 2015 2.726 2.798 2.718 2.798 326,420 +0.07(+2.64%)
Jan 02, 2015 2.702 2.730 2.698 2.726 169,860 +0.02(+0.89%)
Dec 31, 2014 2.702 2.702 2.702 2.702 239,790 -0.01(-0.44%)
Dec 30, 2014 2.710 2.722 2.698 2.714 270,569 +0.02(+0.59%)
Dec 29, 2014 2.678 2.710 2.678 2.698 287,527 +0.03(+1.05%)
Dec 26, 2014 2.686 2.698 2.614 2.670 453,724 -0.01(-0.30%)
Dec 24, 2014 2.710 2.678 2.678 2.678 85,191 -0.02(-0.89%)
Dec 23, 2014 2.698 2.720 2.686 2.702 159,479 -0.01(-0.44%)
Dec 22, 2014 2.670 2.714 2.670 2.714 276,304 +0.06(+2.26%)
Dec 19, 2014 2.674 2.750 2.629 2.654 1,576,432 -0.02(-0.89%)
Dec 18, 2014 2.678 2.694 2.654 2.678 286,785 +0.01(+0.45%)
Dec 17, 2014 2.666 2.706 2.650 2.666 196,597 +0.00(+0.15%)
Dec 16, 2014 2.658 2.714 2.658 2.662 190,646 +0.00(+0.00%)
Dec 15, 2014 2.702 2.702 2.650 2.662 286,941 -0.02(-0.89%)
Dec 12, 2014 2.694 2.718 2.674 2.686 339,760 -0.02(-0.59%)
Dec 11, 2014 2.646 2.714 2.638 2.702 363,390 +0.05(+1.96%)
Dec 10, 2014 2.694 2.702 2.650 2.650 179,814 -0.04(-1.63%)
Dec 09, 2014 2.646 2.698 2.638 2.694 136,662 +0.04(+1.66%)
Dec 08, 2014 2.682 2.686 2.638 2.650 192,145 -0.04(-1.48%)
Dec 05, 2014 2.714 2.726 2.678 2.690 319,557 -0.04(-1.32%)
Dec 04, 2014 2.734 2.750 2.714 2.726 249,895 +0.01(+0.44%)
Dec 03, 2014 2.750 2.758 2.702 2.714 310,246 -0.06(-2.02%)
Dec 02, 2014 2.762 2.774 2.729 2.770 186,790 +0.01(+0.29%)
Dec 01, 2014 2.770 2.774 2.746 2.762 283,493 +0.00(+0.14%)
Nov 28, 2014 2.746 2.766 2.746 2.758 127,021 +0.00(+0.15%)
Nov 26, 2014 2.706 2.754 2.754 2.754 195,189 +0.05(+1.92%)
Nov 25, 2014 2.714 2.730 2.702 2.702 115,597 +0.01(+0.44%)
Nov 24, 2014 2.706 2.718 2.686 2.690 66,076 +0.00(+0.15%)
Nov 21, 2014 2.698 2.706 2.682 2.686 65,718 +0.00(+0.15%)
Nov 20, 2014 2.698 2.718 2.682 2.682 189,441 -0.02(-0.88%)
Nov 19, 2014 2.750 2.750 2.706 2.706 65,998 -0.02(-0.88%)
Nov 18, 2014 2.710 2.758 2.702 2.730 143,317 +0.01(+0.44%)
Nov 17, 2014 2.774 2.774 2.707 2.718 206,725 -0.04(-1.45%)
Nov 14, 2014 2.766 2.781 2.742 2.758 207,224 -0.00(-0.14%)
Nov 13, 2014 2.742 2.773 2.711 2.762 254,262 +0.02(+0.71%)
Nov 12, 2014 2.742 2.801 2.707 2.742 225,648 +0.00(+0.00%)
Nov 11, 2014 2.754 2.813 2.730 2.742 809,885 -0.01(-0.28%)
Nov 10, 2014 2.703 2.750 2.679 2.750 355,579 +0.05(+2.03%)
Nov 07, 2014 2.628 2.723 2.593 2.695 201,802 +0.10(+3.93%)
Nov 06, 2014 2.585 2.605 2.570 2.593 141,140 +0.03(+1.07%)
Nov 05, 2014 2.601 2.601 2.553 2.566 106,703 -0.02(-0.76%)
Nov 04, 2014 2.601 2.605 2.550 2.585 102,394 -0.02(-0.60%)
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.