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 (%)
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%)
Mar 01, 2016 2.872 2.897 2.792 2.813 285,740 -0.06(-2.06%)
Feb 29, 2016 2.788 2.897 2.783 2.872 427,360 +0.08(+2.87%)
Feb 26, 2016 2.724 2.808 2.720 2.792 667,941 +0.08(+3.12%)
Feb 25, 2016 2.627 2.716 2.627 2.707 170,363 +0.08(+3.06%)
Feb 24, 2016 2.678 2.686 2.619 2.627 246,770 -0.06(-2.35%)
Feb 23, 2016 2.691 2.699 2.665 2.691 181,721 +0.01(+0.32%)
Feb 22, 2016 2.648 2.699 2.644 2.682 210,882 +0.04(+1.44%)
Feb 19, 2016 2.619 2.648 2.619 2.644 188,279 +0.01(+0.32%)
Feb 18, 2016 2.669 2.682 2.619 2.636 138,207 -0.04(-1.42%)
Feb 17, 2016 2.640 2.690 2.585 2.674 243,096 +0.05(+2.10%)
Feb 16, 2016 2.623 2.623 2.555 2.619 325,932 +0.06(+2.48%)
Feb 12, 2016 2.551 2.555 2.555 2.555 264,932 +0.00(+0.17%)
Feb 11, 2016 2.572 2.606 2.538 2.551 250,343 -0.02(-0.82%)
Feb 10, 2016 2.657 2.677 2.543 2.572 282,127 -0.07(-2.56%)
Feb 09, 2016 2.699 2.699 2.640 2.640 298,184 -0.05(-1.88%)
Feb 08, 2016 2.729 2.729 2.661 2.691 352,876 -0.05(-1.70%)
Feb 05, 2016 2.707 2.779 2.699 2.737 262,190 +0.04(+1.41%)
Feb 04, 2016 2.707 2.754 2.682 2.699 179,481 -0.01(-0.47%)
Feb 03, 2016 2.716 2.741 2.682 2.712 123,232 +0.00(+0.00%)
Feb 02, 2016 2.741 2.758 2.703 2.712 83,637 -0.04(-1.53%)
Feb 01, 2016 2.762 2.775 2.720 2.754 102,977 -0.01(-0.31%)
Jan 29, 2016 2.691 2.762 2.669 2.762 202,226 +0.10(+3.81%)
Jan 28, 2016 2.661 2.703 2.640 2.661 206,261 +0.02(+0.64%)
Jan 27, 2016 2.686 2.703 2.606 2.644 224,534 -0.04(-1.42%)
Jan 26, 2016 2.661 2.691 2.636 2.682 237,813 +0.04(+1.44%)
Jan 25, 2016 2.695 2.703 2.644 2.644 114,328 -0.05(-1.88%)
Jan 22, 2016 2.648 2.703 2.640 2.695 230,221 +0.06(+2.41%)
Jan 21, 2016 2.606 2.661 2.583 2.631 230,725 +0.03(+0.97%)
Jan 20, 2016 2.661 2.691 2.568 2.606 826,418 -0.09(-3.29%)
Jan 19, 2016 2.750 2.750 2.669 2.695 325,774 -0.04(-1.54%)
Jan 15, 2016 2.750 2.737 2.737 2.737 257,119 -0.05(-1.82%)
Jan 14, 2016 2.788 2.805 2.712 2.788 222,237 +0.01(+0.30%)
Jan 13, 2016 2.843 2.867 2.741 2.779 519,148 -0.07(-2.52%)
Jan 12, 2016 2.952 2.957 2.851 2.851 281,152 -0.09(-3.02%)
Jan 11, 2016 2.978 3.007 2.889 2.940 495,454 -0.03(-1.14%)
Jan 08, 2016 3.003 3.014 2.961 2.974 328,248 -0.03(-0.98%)
Jan 07, 2016 3.037 3.045 2.999 3.003 320,262 -0.08(-2.47%)
Jan 06, 2016 3.066 3.104 3.058 3.079 332,273 +0.02(+0.69%)
Jan 05, 2016 3.058 3.104 3.028 3.058 400,492 +0.00(+0.00%)
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.