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: 7:00 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 (%)
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%)
Apr 01, 2015 2.746 2.797 2.746 2.797 353,718 +0.04(+1.58%)
Mar 31, 2015 2.762 2.782 2.750 2.754 134,627 -0.00(-0.14%)
Mar 30, 2015 2.750 2.790 2.750 2.758 175,903 +0.00(+0.14%)
Mar 27, 2015 2.782 2.782 2.742 2.754 224,610 +0.00(+0.00%)
Mar 26, 2015 2.746 2.766 2.746 2.754 115,327 +0.01(+0.43%)
Mar 25, 2015 2.770 2.774 2.742 2.742 182,956 -0.01(-0.43%)
Mar 24, 2015 2.762 2.774 2.754 2.754 103,225 -0.00(-0.14%)
Mar 23, 2015 2.754 2.784 2.754 2.758 143,890 +0.00(+0.00%)
Mar 20, 2015 2.758 2.774 2.746 2.758 413,029 +0.00(+0.00%)
Mar 19, 2015 2.770 2.774 2.754 2.758 179,553 -0.02(-0.57%)
Mar 18, 2015 2.754 2.782 2.750 2.774 84,670 +0.02(+0.86%)
Mar 17, 2015 2.758 2.758 2.742 2.750 180,868 -0.01(-0.29%)
Mar 16, 2015 2.766 2.774 2.758 2.758 108,933 -0.01(-0.29%)
Mar 13, 2015 2.754 2.766 2.742 2.766 114,458 +0.01(+0.43%)
Mar 12, 2015 2.754 2.782 2.746 2.754 126,028 +0.00(+0.14%)
Mar 11, 2015 2.762 2.762 2.746 2.750 178,623 -0.01(-0.29%)
Mar 10, 2015 2.778 2.782 2.750 2.758 103,314 -0.01(-0.29%)
Mar 09, 2015 2.766 2.786 2.758 2.766 233,511 +0.00(+0.00%)
Mar 06, 2015 2.821 2.829 2.762 2.766 203,886 -0.08(-2.77%)
Mar 05, 2015 2.841 2.857 2.821 2.845 306,617 -0.00(-0.14%)
Mar 04, 2015 2.857 2.849 2.829 2.849 107,199 +0.00(+0.00%)
Mar 03, 2015 2.833 2.855 2.833 2.849 125,336 +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.