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 2.899 2.915 2.866 2.866 445,098 -0.03(-1.12%)
May 28, 2015 2.907 2.915 2.887 2.899 649,530 +0.00(+0.00%)
May 27, 2015 2.866 2.903 2.850 2.899 1,097,434 +0.04(+1.56%)
May 26, 2015 2.838 2.862 2.822 2.854 970,023 +0.02(+0.86%)
May 22, 2015 2.850 2.830 2.830 2.830 703,965 -0.02(-0.71%)
May 21, 2015 2.842 2.870 2.838 2.850 566,897 +0.00(+0.00%)
May 20, 2015 2.818 2.850 2.810 2.850 1,040,083 +0.03(+1.15%)
May 19, 2015 2.794 2.834 2.794 2.818 812,998 +0.02(+0.87%)
May 18, 2015 2.753 2.806 2.733 2.794 2,105,033 +0.05(+1.92%)
May 15, 2015 2.709 2.745 2.705 2.741 1,486,710 +0.04(+1.65%)
May 14, 2015 2.656 2.713 2.656 2.697 8,542,800 +0.05(+1.83%)
May 13, 2015 2.709 2.713 2.648 2.648 1,066,015 -0.02(-0.61%)
May 12, 2015 2.739 2.743 2.664 2.664 3,882,230 -0.06(-2.18%)
May 11, 2015 2.775 2.775 2.724 2.724 1,515,142 -0.04(-1.43%)
May 08, 2015 2.775 2.775 2.727 2.763 999,578 +0.03(+1.16%)
May 07, 2015 2.763 2.763 2.727 2.731 604,750 -0.01(-0.43%)
May 06, 2015 2.763 2.775 2.739 2.743 565,358 -0.00(-0.14%)
May 05, 2015 2.759 2.785 2.743 2.747 745,538 -0.02(-0.71%)
May 04, 2015 2.834 2.842 2.759 2.767 541,770 -0.00(-0.14%)
May 01, 2015 2.842 2.846 2.767 2.771 736,688 +0.06(+2.19%)
Apr 30, 2015 2.735 2.751 2.708 2.712 174,244 -0.02(-0.87%)
Apr 29, 2015 2.739 2.743 2.716 2.735 174,897 +0.00(+0.00%)
Apr 28, 2015 2.751 2.755 2.727 2.735 107,021 -0.01(-0.43%)
Apr 27, 2015 2.767 2.767 2.739 2.747 116,771 -0.02(-0.71%)
Apr 24, 2015 2.743 2.767 2.727 2.767 194,733 +0.02(+0.86%)
Apr 23, 2015 2.747 2.747 2.743 2.743 102,164 +0.00(+0.00%)
Apr 22, 2015 2.747 2.751 2.739 2.743 81,761 +0.00(+0.14%)
Apr 21, 2015 2.727 2.759 2.727 2.739 175,623 +0.00(+0.00%)
Apr 20, 2015 2.747 2.755 2.739 2.739 51,008 +0.00(+0.00%)
Apr 17, 2015 2.739 2.743 2.731 2.739 68,211 +0.00(+0.00%)
Apr 16, 2015 2.747 2.751 2.739 2.739 153,312 +0.00(+0.00%)
Apr 15, 2015 2.743 2.751 2.739 2.739 195,439 -0.00(-0.14%)
Apr 14, 2015 2.747 2.751 2.739 2.743 139,135 -0.00(-0.14%)
Apr 13, 2015 2.731 2.755 2.727 2.747 186,111 +0.01(+0.43%)
Apr 10, 2015 2.771 2.771 2.731 2.735 343,419 -0.03(-1.00%)
Apr 09, 2015 2.763 2.763 2.747 2.763 111,557 +0.00(+0.00%)
Apr 08, 2015 2.763 2.767 2.751 2.763 138,917 +0.01(+0.43%)
Apr 07, 2015 2.771 2.788 2.751 2.751 192,848 -0.03(-1.00%)
Apr 06, 2015 2.779 2.791 2.775 2.779 163,712 -0.01(-0.28%)
Apr 02, 2015 2.787 2.787 2.787 2.787 191,255 -0.02(-0.56%)
Apr 01, 2015 2.751 2.803 2.751 2.803 353,073 +0.04(+1.58%)
Mar 31, 2015 2.767 2.787 2.755 2.759 134,382 -0.00(-0.14%)
Mar 30, 2015 2.755 2.795 2.755 2.763 175,582 +0.00(+0.14%)
Mar 27, 2015 2.787 2.787 2.747 2.759 224,201 +0.00(+0.00%)
Mar 26, 2015 2.751 2.771 2.751 2.759 115,117 +0.01(+0.43%)
Mar 25, 2015 2.775 2.779 2.747 2.747 182,623 -0.01(-0.43%)
Mar 24, 2015 2.767 2.779 2.759 2.759 103,037 -0.00(-0.14%)
Mar 23, 2015 2.759 2.789 2.759 2.763 143,628 +0.00(+0.00%)
Mar 20, 2015 2.763 2.779 2.751 2.763 412,276 +0.00(+0.00%)
Mar 19, 2015 2.775 2.779 2.759 2.763 179,225 -0.02(-0.57%)
Mar 18, 2015 2.759 2.787 2.755 2.779 84,516 +0.02(+0.86%)
Mar 17, 2015 2.763 2.763 2.747 2.755 180,538 -0.01(-0.29%)
Mar 16, 2015 2.771 2.779 2.763 2.763 108,734 -0.01(-0.29%)
Mar 13, 2015 2.759 2.771 2.747 2.771 114,249 +0.01(+0.43%)
Mar 12, 2015 2.759 2.787 2.751 2.759 125,798 +0.00(+0.14%)
Mar 11, 2015 2.767 2.767 2.751 2.755 178,297 -0.01(-0.29%)
Mar 10, 2015 2.783 2.787 2.755 2.763 103,125 -0.01(-0.29%)
Mar 09, 2015 2.771 2.791 2.763 2.771 233,085 +0.00(+0.00%)
Mar 06, 2015 2.826 2.834 2.767 2.771 203,514 -0.08(-2.77%)
Mar 05, 2015 2.846 2.862 2.826 2.850 306,058 -0.00(-0.14%)
Mar 04, 2015 2.862 2.854 2.834 2.854 107,004 +0.00(+0.00%)
Mar 03, 2015 2.838 2.860 2.838 2.854 125,107 +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.