Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.783 2.807 2.776 2.779 174,324 -0.02(-0.71%)
Jan 29, 2015 2.795 2.799 2.767 2.799 166,844 +0.01(+0.43%)
Jan 28, 2015 2.755 2.807 2.755 2.787 199,670 +0.02(+0.58%)
Jan 27, 2015 2.735 2.783 2.735 2.771 159,711 +0.01(+0.29%)
Jan 26, 2015 2.755 2.763 2.727 2.763 377,141 +0.04(+1.32%)
Jan 23, 2015 2.763 2.771 2.727 2.727 168,182 -0.04(-1.30%)
Jan 22, 2015 2.739 2.779 2.735 2.763 259,628 +0.03(+1.02%)
Jan 21, 2015 2.743 2.755 2.735 2.735 184,736 -0.02(-0.58%)
Jan 20, 2015 2.759 2.783 2.727 2.751 898,010 -0.02(-0.58%)
Jan 16, 2015 2.727 2.775 2.719 2.767 1,148,473 +0.03(+1.17%)
Jan 15, 2015 2.743 2.759 2.727 2.735 65,635 -0.02(-0.73%)
Jan 14, 2015 2.719 2.759 2.711 2.755 155,141 +0.04(+1.32%)
Jan 13, 2015 2.759 2.783 2.715 2.719 367,852 -0.04(-1.59%)
Jan 12, 2015 2.807 2.807 2.759 2.763 260,209 -0.02(-0.86%)
Jan 09, 2015 2.799 2.815 2.779 2.787 228,055 -0.01(-0.43%)
Jan 08, 2015 2.847 2.867 2.771 2.799 612,092 -0.05(-1.69%)
Jan 07, 2015 2.803 2.855 2.787 2.847 409,308 +0.05(+1.71%)
Jan 06, 2015 2.803 2.831 2.767 2.799 383,832 -0.00(-0.14%)
Jan 05, 2015 2.731 2.803 2.723 2.803 325,824 +0.07(+2.64%)
Jan 02, 2015 2.707 2.735 2.703 2.731 169,550 +0.02(+0.89%)
Dec 31, 2014 2.707 2.707 2.707 2.707 239,352 -0.01(-0.44%)
Dec 30, 2014 2.715 2.727 2.703 2.719 270,075 +0.02(+0.59%)
Dec 29, 2014 2.683 2.715 2.683 2.703 287,003 +0.03(+1.05%)
Dec 26, 2014 2.691 2.703 2.619 2.675 452,896 -0.01(-0.30%)
Dec 24, 2014 2.715 2.683 2.683 2.683 85,036 -0.02(-0.89%)
Dec 23, 2014 2.703 2.725 2.691 2.707 159,188 -0.01(-0.44%)
Dec 22, 2014 2.675 2.719 2.675 2.719 275,800 +0.06(+2.26%)
Dec 19, 2014 2.679 2.755 2.634 2.659 1,573,558 -0.02(-0.89%)
Dec 18, 2014 2.683 2.699 2.659 2.683 286,262 +0.01(+0.45%)
Dec 17, 2014 2.671 2.711 2.655 2.671 196,239 +0.00(+0.15%)
Dec 16, 2014 2.663 2.719 2.663 2.667 190,299 +0.00(+0.00%)
Dec 15, 2014 2.707 2.707 2.655 2.667 286,417 -0.02(-0.89%)
Dec 12, 2014 2.699 2.723 2.679 2.691 339,140 -0.02(-0.59%)
Dec 11, 2014 2.651 2.719 2.643 2.707 362,728 +0.05(+1.96%)
Dec 10, 2014 2.699 2.707 2.655 2.655 179,487 -0.04(-1.63%)
Dec 09, 2014 2.651 2.703 2.643 2.699 136,413 +0.04(+1.66%)
Dec 08, 2014 2.687 2.691 2.643 2.655 191,794 -0.04(-1.48%)
Dec 05, 2014 2.719 2.731 2.683 2.695 318,974 -0.04(-1.32%)
Dec 04, 2014 2.739 2.755 2.719 2.731 249,439 +0.01(+0.44%)
Dec 03, 2014 2.755 2.763 2.707 2.719 309,680 -0.06(-2.02%)
Dec 02, 2014 2.767 2.779 2.734 2.775 186,450 +0.01(+0.29%)
Dec 01, 2014 2.775 2.779 2.751 2.767 282,976 +0.00(+0.14%)
Nov 28, 2014 2.751 2.771 2.751 2.763 126,789 +0.00(+0.14%)
Nov 26, 2014 2.711 2.759 2.759 2.759 194,833 +0.05(+1.92%)
Nov 25, 2014 2.719 2.735 2.707 2.707 115,387 +0.01(+0.45%)
Nov 24, 2014 2.711 2.723 2.691 2.695 65,955 +0.00(+0.15%)
Nov 21, 2014 2.703 2.711 2.687 2.691 65,598 +0.00(+0.15%)
Nov 20, 2014 2.703 2.723 2.687 2.687 189,096 -0.02(-0.88%)
Nov 19, 2014 2.755 2.755 2.711 2.711 65,878 -0.02(-0.88%)
Nov 18, 2014 2.715 2.763 2.707 2.735 143,056 +0.01(+0.44%)
Nov 17, 2014 2.779 2.779 2.712 2.723 206,348 -0.04(-1.45%)
Nov 14, 2014 2.771 2.786 2.747 2.763 206,846 -0.00(-0.14%)
Nov 13, 2014 2.747 2.779 2.716 2.767 253,798 +0.02(+0.71%)
Nov 12, 2014 2.747 2.806 2.712 2.747 225,236 +0.00(+0.00%)
Nov 11, 2014 2.759 2.818 2.735 2.747 808,408 -0.01(-0.28%)
Nov 10, 2014 2.708 2.755 2.684 2.755 354,931 +0.05(+2.03%)
Nov 07, 2014 2.633 2.727 2.598 2.700 201,434 +0.10(+3.93%)
Nov 06, 2014 2.590 2.610 2.574 2.598 140,883 +0.03(+1.07%)
Nov 05, 2014 2.606 2.606 2.558 2.571 106,509 -0.02(-0.76%)
Nov 04, 2014 2.606 2.610 2.555 2.590 102,207 -0.02(-0.60%)
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.