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 (%)
Jun 30, 2015 2.663 2.730 2.655 2.728 415,600 +0.06(+2.27%)
Jun 29, 2015 2.736 2.740 2.651 2.667 680,387 -0.08(-3.08%)
Jun 26, 2015 2.740 2.756 2.724 2.752 495,401 +0.00(+0.15%)
Jun 25, 2015 2.764 2.768 2.748 2.748 515,839 -0.01(-0.29%)
Jun 24, 2015 2.793 2.793 2.748 2.756 244,575 -0.02(-0.87%)
Jun 23, 2015 2.776 2.793 2.764 2.780 329,302 +0.00(+0.15%)
Jun 22, 2015 2.764 2.797 2.764 2.776 458,720 -0.00(-0.15%)
Jun 19, 2015 2.805 2.817 2.760 2.780 464,212 -0.03(-1.01%)
Jun 18, 2015 2.772 2.813 2.764 2.809 283,347 +0.02(+0.87%)
Jun 17, 2015 2.793 2.793 2.756 2.784 275,724 -0.01(-0.29%)
Jun 16, 2015 2.825 2.825 2.788 2.793 254,537 -0.02(-0.86%)
Jun 15, 2015 2.837 2.841 2.813 2.817 566,245 -0.01(-0.29%)
Jun 12, 2015 2.813 2.829 2.776 2.825 864,032 +0.01(+0.43%)
Jun 11, 2015 2.788 2.825 2.784 2.813 369,035 +0.05(+1.75%)
Jun 10, 2015 2.768 2.788 2.756 2.764 453,118 -0.00(-0.15%)
Jun 09, 2015 2.776 2.776 2.764 2.768 517,790 -0.01(-0.29%)
Jun 08, 2015 2.788 2.797 2.768 2.776 322,698 -0.03(-1.01%)
Jun 05, 2015 2.801 2.821 2.801 2.805 455,286 +0.00(+0.14%)
Jun 04, 2015 2.821 2.849 2.801 2.801 402,365 -0.03(-1.14%)
Jun 03, 2015 2.845 2.853 2.825 2.833 425,911 -0.03(-0.99%)
Jun 02, 2015 2.869 2.869 2.849 2.861 688,185 +0.00(+0.00%)
Jun 01, 2015 2.885 2.889 2.857 2.861 555,449 +0.00(+0.00%)
May 29, 2015 2.893 2.910 2.861 2.861 445,911 -0.03(-1.12%)
May 28, 2015 2.901 2.910 2.881 2.893 650,717 +0.00(+0.00%)
May 27, 2015 2.861 2.897 2.845 2.893 1,099,439 +0.04(+1.56%)
May 26, 2015 2.833 2.857 2.817 2.849 971,795 +0.02(+0.86%)
May 22, 2015 2.845 2.825 2.825 2.825 705,251 -0.02(-0.71%)
May 21, 2015 2.837 2.865 2.833 2.845 567,933 +0.00(+0.00%)
May 20, 2015 2.813 2.845 2.805 2.845 1,041,983 +0.03(+1.15%)
May 19, 2015 2.788 2.829 2.788 2.813 814,484 +0.02(+0.87%)
May 18, 2015 2.748 2.801 2.728 2.788 2,108,879 +0.05(+1.92%)
May 15, 2015 2.704 2.740 2.700 2.736 1,489,426 +0.04(+1.65%)
May 14, 2015 2.651 2.708 2.651 2.692 8,558,407 +0.05(+1.83%)
May 13, 2015 2.704 2.708 2.643 2.643 1,067,963 -0.02(-0.61%)
May 12, 2015 2.734 2.738 2.659 2.659 3,889,322 -0.06(-2.18%)
May 11, 2015 2.770 2.770 2.719 2.719 1,517,910 -0.04(-1.43%)
May 08, 2015 2.770 2.770 2.722 2.758 1,001,404 +0.03(+1.16%)
May 07, 2015 2.758 2.758 2.722 2.726 605,855 -0.01(-0.43%)
May 06, 2015 2.758 2.770 2.734 2.738 566,391 -0.00(-0.14%)
May 05, 2015 2.754 2.780 2.738 2.742 746,900 -0.02(-0.71%)
May 04, 2015 2.829 2.837 2.754 2.762 542,760 -0.00(-0.14%)
May 01, 2015 2.837 2.841 2.762 2.766 738,034 +0.06(+2.19%)
Apr 30, 2015 2.730 2.746 2.703 2.707 174,562 -0.02(-0.87%)
Apr 29, 2015 2.734 2.738 2.711 2.730 175,216 +0.00(+0.00%)
Apr 28, 2015 2.746 2.750 2.722 2.730 107,217 -0.01(-0.43%)
Apr 27, 2015 2.762 2.762 2.734 2.742 116,985 -0.02(-0.71%)
Apr 24, 2015 2.738 2.762 2.722 2.762 195,089 +0.02(+0.86%)
Apr 23, 2015 2.742 2.742 2.738 2.738 102,351 +0.00(+0.00%)
Apr 22, 2015 2.742 2.746 2.734 2.738 81,910 +0.00(+0.14%)
Apr 21, 2015 2.722 2.754 2.722 2.734 175,944 +0.00(+0.00%)
Apr 20, 2015 2.742 2.750 2.734 2.734 51,102 +0.00(+0.00%)
Apr 17, 2015 2.734 2.738 2.726 2.734 68,336 +0.00(+0.00%)
Apr 16, 2015 2.742 2.746 2.734 2.734 153,592 +0.00(+0.00%)
Apr 15, 2015 2.738 2.746 2.734 2.734 195,796 -0.00(-0.14%)
Apr 14, 2015 2.742 2.746 2.734 2.738 139,389 -0.00(-0.14%)
Apr 13, 2015 2.726 2.750 2.722 2.742 186,451 +0.01(+0.43%)
Apr 10, 2015 2.766 2.766 2.726 2.730 344,046 -0.03(-1.00%)
Apr 09, 2015 2.758 2.758 2.742 2.758 111,761 +0.00(+0.00%)
Apr 08, 2015 2.758 2.762 2.746 2.758 139,171 +0.01(+0.43%)
Apr 07, 2015 2.766 2.783 2.746 2.746 193,201 -0.03(-1.00%)
Apr 06, 2015 2.774 2.786 2.770 2.774 164,011 -0.01(-0.28%)
Apr 02, 2015 2.782 2.782 2.782 2.782 191,604 -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.