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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2016 3.145 3.176 3.104 3.172 237,592 +0.04(+1.41%)
Jun 29, 2016 3.070 3.150 3.048 3.128 361,113 +0.09(+2.90%)
Jun 28, 2016 2.960 3.044 2.960 3.040 332,930 +0.08(+2.68%)
Jun 27, 2016 3.013 3.044 2.956 2.960 326,431 -0.08(-2.47%)
Jun 24, 2016 2.942 3.040 2.920 3.035 392,640 +0.04(+1.18%)
Jun 23, 2016 3.009 3.009 2.991 3.000 109,810 +0.00(+0.00%)
Jun 22, 2016 2.987 3.017 2.987 3.000 161,824 +0.00(+0.15%)
Jun 21, 2016 3.026 3.026 2.991 2.995 189,373 -0.02(-0.73%)
Jun 20, 2016 3.017 3.062 3.017 3.017 148,591 +0.02(+0.59%)
Jun 17, 2016 2.995 3.013 2.993 3.000 809,705 +0.00(+0.15%)
Jun 16, 2016 3.000 3.022 2.982 2.995 166,082 -0.02(-0.59%)
Jun 15, 2016 3.009 3.040 2.982 3.013 220,551 -0.01(-0.29%)
Jun 14, 2016 3.035 3.040 3.022 3.022 87,575 -0.03(-0.87%)
Jun 13, 2016 3.084 3.084 3.040 3.048 91,365 -0.04(-1.14%)
Jun 10, 2016 3.088 3.110 3.066 3.084 66,718 -0.02(-0.71%)
Jun 09, 2016 3.097 3.128 3.075 3.106 477,835 -0.01(-0.28%)
Jun 08, 2016 3.075 3.123 3.065 3.115 283,130 +0.04(+1.44%)
Jun 07, 2016 3.084 3.088 3.062 3.070 97,418 -0.02(-0.57%)
Jun 06, 2016 3.070 3.092 3.062 3.088 164,957 +0.00(+0.14%)
Jun 03, 2016 3.092 3.110 3.070 3.084 113,025 -0.02(-0.57%)
Jun 02, 2016 3.101 3.106 3.075 3.101 87,505 +0.00(+0.14%)
Jun 01, 2016 3.092 3.106 3.057 3.097 153,598 +0.02(+0.57%)
May 31, 2016 3.070 3.128 3.053 3.079 447,349 +0.04(+1.16%)
May 27, 2016 3.022 3.044 3.044 3.044 92,939 +0.03(+1.02%)
May 26, 2016 3.022 3.035 3.013 3.013 60,875 -0.01(-0.29%)
May 25, 2016 2.991 3.040 2.982 3.022 120,519 +0.05(+1.63%)
May 24, 2016 2.987 2.995 2.968 2.973 73,449 +0.01(+0.30%)
May 23, 2016 2.995 3.000 2.960 2.965 99,737 -0.01(-0.30%)
May 20, 2016 2.965 2.980 2.938 2.973 65,823 +0.02(+0.60%)
May 19, 2016 2.960 2.971 2.938 2.956 130,964 +0.00(+0.00%)
May 18, 2016 2.956 3.009 2.929 2.956 233,648 -0.03(-0.89%)
May 17, 2016 3.044 3.046 2.945 2.982 168,457 -0.06(-2.03%)
May 16, 2016 3.079 3.088 3.017 3.044 215,634 -0.03(-0.86%)
May 13, 2016 3.079 3.083 3.044 3.070 221,305 -0.00(-0.14%)
May 12, 2016 3.044 3.105 3.001 3.075 342,733 +0.03(+1.14%)
May 11, 2016 3.066 3.070 3.030 3.040 164,499 -0.03(-0.85%)
May 10, 2016 3.023 3.066 2.971 3.066 270,281 +0.04(+1.43%)
May 09, 2016 2.971 3.023 2.971 3.023 229,673 +0.04(+1.30%)
May 06, 2016 2.911 2.997 2.880 2.984 302,941 +0.07(+2.37%)
May 05, 2016 2.859 2.932 2.859 2.915 218,774 +0.04(+1.50%)
May 04, 2016 2.880 2.880 2.867 2.872 132,657 -0.00(-0.15%)
May 03, 2016 2.911 2.911 2.854 2.876 88,986 -0.03(-1.19%)
May 02, 2016 2.898 2.919 2.898 2.911 127,863 +0.03(+0.90%)
Apr 29, 2016 2.902 2.915 2.863 2.885 293,864 -0.03(-0.89%)
Apr 28, 2016 2.915 2.915 2.898 2.911 75,214 -0.02(-0.59%)
Apr 27, 2016 2.915 2.932 2.893 2.928 165,419 +0.01(+0.30%)
Apr 26, 2016 2.880 2.923 2.867 2.919 160,035 +0.03(+1.05%)
Apr 25, 2016 2.915 2.945 2.885 2.889 344,009 -0.02(-0.59%)
Apr 22, 2016 2.915 2.915 2.893 2.906 138,775 -0.01(-0.44%)
Apr 21, 2016 2.911 2.932 2.898 2.919 143,788 +0.01(+0.45%)
Apr 20, 2016 2.915 2.932 2.906 2.906 196,916 -0.00(-0.15%)
Apr 19, 2016 2.937 2.937 2.906 2.911 154,931 +0.00(+0.15%)
Apr 18, 2016 2.893 2.932 2.893 2.906 154,704 +0.01(+0.30%)
Apr 15, 2016 2.889 2.928 2.889 2.898 143,181 -0.01(-0.45%)
Apr 14, 2016 2.924 2.928 2.885 2.911 105,267 +0.00(+0.00%)
Apr 13, 2016 2.915 2.937 2.911 2.911 174,373 -0.00(-0.15%)
Apr 12, 2016 2.915 2.937 2.893 2.915 169,355 +0.01(+0.45%)
Apr 11, 2016 2.893 2.932 2.893 2.902 233,939 +0.02(+0.60%)
Apr 08, 2016 2.893 2.911 2.885 2.885 155,116 +0.00(+0.00%)
Apr 07, 2016 2.876 2.902 2.854 2.885 188,362 +0.00(+0.15%)
Apr 06, 2016 2.859 2.893 2.846 2.880 164,867 +0.01(+0.30%)
Apr 05, 2016 2.885 2.898 2.854 2.872 142,767 -0.03(-0.89%)
Apr 04, 2016 2.924 2.924 2.867 2.898 356,213 -0.03(-0.89%)
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.