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 (%)
Apr 30, 2015 2.818 2.834 2.789 2.793 169,140 -0.02(-0.87%)
Apr 29, 2015 2.822 2.826 2.798 2.818 169,774 +0.00(+0.00%)
Apr 28, 2015 2.834 2.838 2.810 2.818 103,887 -0.01(-0.43%)
Apr 27, 2015 2.850 2.850 2.822 2.830 113,351 -0.02(-0.71%)
Apr 24, 2015 2.826 2.850 2.810 2.850 189,029 +0.02(+0.86%)
Apr 23, 2015 2.830 2.830 2.826 2.826 99,172 +0.00(+0.00%)
Apr 22, 2015 2.830 2.834 2.822 2.826 79,366 +0.00(+0.14%)
Apr 21, 2015 2.810 2.842 2.810 2.822 170,479 +0.00(+0.00%)
Apr 20, 2015 2.830 2.838 2.822 2.822 49,514 +0.00(+0.00%)
Apr 17, 2015 2.822 2.826 2.814 2.822 66,213 +0.00(+0.00%)
Apr 16, 2015 2.830 2.834 2.822 2.822 148,821 +0.00(+0.00%)
Apr 15, 2015 2.826 2.834 2.822 2.822 189,714 -0.00(-0.14%)
Apr 14, 2015 2.830 2.834 2.822 2.826 135,060 -0.00(-0.14%)
Apr 13, 2015 2.814 2.838 2.810 2.830 180,660 +0.01(+0.43%)
Apr 10, 2015 2.855 2.855 2.814 2.818 333,359 -0.03(-1.00%)
Apr 09, 2015 2.846 2.846 2.830 2.846 108,290 +0.00(+0.00%)
Apr 08, 2015 2.846 2.850 2.834 2.846 134,848 +0.01(+0.43%)
Apr 07, 2015 2.855 2.872 2.834 2.834 187,200 -0.03(-1.00%)
Apr 06, 2015 2.863 2.875 2.859 2.863 158,917 -0.01(-0.28%)
Apr 02, 2015 2.871 2.871 2.871 2.871 185,652 -0.02(-0.56%)
Apr 01, 2015 2.834 2.887 2.834 2.887 342,731 +0.04(+1.58%)
Mar 31, 2015 2.850 2.871 2.838 2.842 130,445 -0.00(-0.14%)
Mar 30, 2015 2.838 2.879 2.838 2.846 170,439 +0.00(+0.14%)
Mar 27, 2015 2.871 2.871 2.830 2.842 217,633 +0.00(+0.00%)
Mar 26, 2015 2.834 2.855 2.834 2.842 111,745 +0.01(+0.43%)
Mar 25, 2015 2.859 2.863 2.830 2.830 177,274 -0.01(-0.43%)
Mar 24, 2015 2.850 2.863 2.842 2.842 100,019 -0.00(-0.14%)
Mar 23, 2015 2.842 2.873 2.842 2.846 139,421 +0.00(+0.00%)
Mar 20, 2015 2.846 2.863 2.834 2.846 400,199 +0.00(+0.00%)
Mar 19, 2015 2.859 2.863 2.842 2.846 173,975 -0.02(-0.57%)
Mar 18, 2015 2.842 2.871 2.838 2.863 82,040 +0.02(+0.86%)
Mar 17, 2015 2.846 2.846 2.830 2.838 175,250 -0.01(-0.29%)
Mar 16, 2015 2.855 2.863 2.846 2.846 105,549 -0.01(-0.29%)
Mar 13, 2015 2.842 2.855 2.830 2.855 110,903 +0.01(+0.43%)
Mar 12, 2015 2.842 2.871 2.834 2.842 122,113 +0.00(+0.14%)
Mar 11, 2015 2.850 2.850 2.834 2.838 173,074 -0.01(-0.29%)
Mar 10, 2015 2.867 2.871 2.838 2.846 100,105 -0.01(-0.29%)
Mar 09, 2015 2.855 2.875 2.846 2.855 226,258 +0.00(+0.00%)
Mar 06, 2015 2.912 2.920 2.850 2.855 197,553 -0.08(-2.77%)
Mar 05, 2015 2.932 2.948 2.912 2.936 297,093 -0.00(-0.14%)
Mar 04, 2015 2.948 2.940 2.920 2.940 103,869 +0.00(+0.00%)
Mar 03, 2015 2.924 2.946 2.924 2.940 121,443 +0.00(+0.00%)
Mar 02, 2015 2.952 2.952 2.912 2.940 277,781 +0.02(+0.70%)
Feb 27, 2015 2.936 2.936 2.916 2.920 139,487 -0.00(-0.14%)
Feb 26, 2015 2.944 2.952 2.916 2.924 97,406 -0.01(-0.28%)
Feb 25, 2015 2.924 2.956 2.920 2.932 134,627 +0.02(+0.56%)
Feb 24, 2015 2.867 2.920 2.846 2.916 187,077 +0.05(+1.70%)
Feb 23, 2015 2.830 2.879 2.749 2.867 283,400 +0.00(+0.00%)
Feb 20, 2015 2.851 2.887 2.839 2.867 400,366 +0.01(+0.42%)
Feb 19, 2015 2.907 2.921 2.843 2.855 253,248 -0.04(-1.38%)
Feb 18, 2015 2.927 2.935 2.883 2.895 186,237 -0.01(-0.41%)
Feb 17, 2015 2.903 2.947 2.879 2.907 273,022 +0.06(+1.96%)
Feb 13, 2015 2.959 2.851 2.851 2.851 554,238 -0.10(-3.52%)
Feb 12, 2015 2.959 2.959 2.927 2.955 221,490 -0.00(-0.14%)
Feb 11, 2015 2.911 2.959 2.867 2.959 237,319 +0.04(+1.37%)
Feb 10, 2015 2.867 2.919 2.859 2.919 166,383 +0.04(+1.39%)
Feb 09, 2015 2.919 2.931 2.863 2.879 514,340 -0.04(-1.37%)
Feb 06, 2015 2.935 2.955 2.899 2.919 268,722 -0.04(-1.48%)
Feb 05, 2015 2.891 2.967 2.855 2.963 367,432 +0.10(+3.35%)
Feb 04, 2015 2.867 2.883 2.835 2.867 134,365 -0.02(-0.69%)
Feb 03, 2015 2.807 2.887 2.780 2.887 317,038 +0.09(+3.14%)
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.