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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2015 3.034 3.025 3.025 3.025 185,516 -0.02(-0.69%)
Dec 30, 2015 3.004 3.047 2.987 3.047 289,327 +0.04(+1.41%)
Dec 29, 2015 3.013 3.038 2.996 3.004 202,226 -0.01(-0.28%)
Dec 28, 2015 2.992 3.013 2.966 3.013 195,321 +0.03(+0.99%)
Dec 24, 2015 2.996 2.983 2.983 2.983 113,200 -0.03(-0.98%)
Dec 23, 2015 3.047 3.064 2.996 3.013 251,330 -0.05(-1.52%)
Dec 22, 2015 2.975 3.076 2.962 3.059 863,221 +0.06(+1.97%)
Dec 21, 2015 3.021 3.021 2.907 3.000 434,826 -0.07(-2.34%)
Dec 18, 2015 2.869 3.093 2.856 3.072 2,501,156 +0.18(+6.30%)
Dec 17, 2015 2.907 2.915 2.873 2.890 399,530 -0.02(-0.58%)
Dec 16, 2015 2.784 2.911 2.784 2.907 441,136 +0.13(+4.73%)
Dec 15, 2015 2.835 2.839 2.772 2.776 357,148 -0.06(-1.94%)
Dec 14, 2015 2.873 2.886 2.767 2.831 360,648 -0.03(-0.89%)
Dec 11, 2015 2.835 2.873 2.814 2.856 432,696 +0.02(+0.75%)
Dec 10, 2015 2.856 2.860 2.814 2.835 182,907 -0.02(-0.74%)
Dec 09, 2015 2.869 2.899 2.835 2.856 114,724 -0.03(-1.17%)
Dec 08, 2015 2.869 2.907 2.848 2.890 282,034 +0.02(+0.74%)
Dec 07, 2015 2.873 2.924 2.848 2.869 280,169 +0.02(+0.59%)
Dec 04, 2015 2.835 2.877 2.831 2.852 145,279 +0.02(+0.60%)
Dec 03, 2015 2.860 2.873 2.827 2.835 103,846 -0.03(-1.03%)
Dec 02, 2015 2.907 2.920 2.860 2.865 116,551 -0.05(-1.74%)
Dec 01, 2015 2.911 2.941 2.902 2.915 162,004 +0.00(+0.15%)
Nov 30, 2015 2.869 2.920 2.869 2.911 300,004 +0.04(+1.47%)
Nov 27, 2015 2.835 2.873 2.835 2.869 91,748 +0.03(+1.19%)
Nov 25, 2015 2.822 2.835 2.835 2.835 132,342 +0.01(+0.45%)
Nov 24, 2015 2.852 2.860 2.793 2.822 185,499 +0.00(+0.00%)
Nov 23, 2015 2.835 2.848 2.810 2.822 179,388 -0.01(-0.45%)
Nov 20, 2015 2.852 2.865 2.831 2.835 120,412 -0.01(-0.45%)
Nov 19, 2015 2.835 2.860 2.827 2.848 197,242 +0.02(+0.75%)
Nov 18, 2015 2.827 2.852 2.822 2.827 141,592 -0.00(-0.15%)
Nov 17, 2015 2.852 2.856 2.814 2.831 260,672 +0.00(+0.15%)
Nov 16, 2015 2.814 2.852 2.776 2.827 249,328 +0.04(+1.37%)
Nov 13, 2015 2.817 2.826 2.784 2.789 210,025 -0.02(-0.88%)
Nov 12, 2015 2.809 2.826 2.784 2.813 258,917 -0.00(-0.15%)
Nov 11, 2015 2.793 2.842 2.793 2.817 277,187 +0.00(+0.15%)
Nov 10, 2015 2.813 2.846 2.776 2.813 480,715 +0.00(+0.00%)
Nov 09, 2015 2.722 2.826 2.722 2.813 480,026 +0.10(+3.66%)
Nov 06, 2015 2.689 2.731 2.648 2.714 306,849 +0.09(+3.47%)
Nov 05, 2015 2.669 2.669 2.623 2.623 245,065 -0.04(-1.40%)
Nov 04, 2015 2.660 2.669 2.648 2.660 111,008 +0.01(+0.47%)
Nov 03, 2015 2.627 2.660 2.619 2.648 112,779 +0.02(+0.79%)
Nov 02, 2015 2.602 2.637 2.594 2.627 379,107 +0.04(+1.60%)
Oct 30, 2015 2.619 2.648 2.585 2.586 493,806 -0.04(-1.58%)
Oct 29, 2015 2.652 2.654 2.606 2.627 149,086 -0.02(-0.94%)
Oct 28, 2015 2.635 2.652 2.590 2.652 276,104 +0.02(+0.94%)
Oct 27, 2015 2.669 2.677 2.594 2.627 271,725 -0.05(-1.85%)
Oct 26, 2015 2.677 2.693 2.669 2.677 194,720 +0.01(+0.31%)
Oct 23, 2015 2.673 2.673 2.648 2.669 114,333 -0.00(-0.15%)
Oct 22, 2015 2.689 2.689 2.656 2.673 93,220 +0.00(+0.15%)
Oct 21, 2015 2.640 2.673 2.640 2.669 180,889 +0.02(+0.62%)
Oct 20, 2015 2.648 2.652 2.627 2.652 147,943 +0.00(+0.16%)
Oct 19, 2015 2.648 2.660 2.640 2.648 71,158 +0.01(+0.31%)
Oct 16, 2015 2.644 2.669 2.640 2.640 211,675 -0.02(-0.78%)
Oct 15, 2015 2.648 2.664 2.627 2.660 137,776 +0.02(+0.78%)
Oct 14, 2015 2.627 2.673 2.627 2.640 106,906 -0.02(-0.62%)
Oct 13, 2015 2.656 2.669 2.640 2.656 184,805 -0.02(-0.77%)
Oct 12, 2015 2.673 2.681 2.660 2.677 85,469 +0.01(+0.31%)
Oct 09, 2015 2.669 2.685 2.648 2.669 142,146 -0.00(-0.15%)
Oct 08, 2015 2.660 2.689 2.652 2.673 117,483 +0.02(+0.62%)
Oct 07, 2015 2.660 2.689 2.648 2.656 201,720 -0.00(-0.16%)
Oct 06, 2015 2.669 2.681 2.619 2.660 152,736 -0.02(-0.62%)
Oct 05, 2015 2.623 2.689 2.623 2.677 88,635 +0.06(+2.21%)
Oct 02, 2015 2.623 2.673 2.590 2.619 127,006 -0.03(-1.09%)
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.