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

Arbor Realty Trust (NY: ABR )

13.50 +0.04 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Feb 29, 2016 2.877 2.990 2.873 2.964 414,085 +0.08(+2.87%)
Feb 26, 2016 2.812 2.898 2.807 2.881 647,194 +0.09(+3.12%)
Feb 25, 2016 2.711 2.803 2.711 2.794 165,072 +0.08(+3.05%)
Feb 24, 2016 2.764 2.772 2.703 2.711 239,105 -0.07(-2.35%)
Feb 23, 2016 2.777 2.785 2.751 2.777 176,076 +0.01(+0.32%)
Feb 22, 2016 2.733 2.785 2.729 2.768 204,332 +0.04(+1.44%)
Feb 19, 2016 2.703 2.733 2.703 2.729 182,431 +0.01(+0.32%)
Feb 18, 2016 2.755 2.768 2.703 2.720 133,914 -0.04(-1.42%)
Feb 17, 2016 2.724 2.776 2.668 2.759 235,545 +0.06(+2.10%)
Feb 16, 2016 2.707 2.707 2.637 2.703 315,808 +0.07(+2.48%)
Feb 12, 2016 2.633 2.637 2.637 2.637 256,702 +0.00(+0.17%)
Feb 11, 2016 2.655 2.690 2.620 2.633 242,567 -0.02(-0.82%)
Feb 10, 2016 2.742 2.763 2.624 2.655 273,364 -0.07(-2.56%)
Feb 09, 2016 2.785 2.785 2.724 2.724 288,922 -0.05(-1.88%)
Feb 08, 2016 2.816 2.816 2.746 2.777 341,915 -0.05(-1.70%)
Feb 05, 2016 2.794 2.868 2.785 2.825 254,046 +0.04(+1.41%)
Feb 04, 2016 2.794 2.842 2.768 2.785 173,906 -0.01(-0.47%)
Feb 03, 2016 2.803 2.829 2.768 2.799 119,404 +0.00(+0.00%)
Feb 02, 2016 2.829 2.847 2.790 2.799 81,039 -0.04(-1.53%)
Feb 01, 2016 2.851 2.864 2.807 2.842 99,779 -0.01(-0.31%)
Jan 29, 2016 2.777 2.851 2.755 2.851 195,945 +0.10(+3.81%)
Jan 28, 2016 2.746 2.790 2.724 2.746 199,854 +0.02(+0.64%)
Jan 27, 2016 2.772 2.790 2.690 2.729 217,559 -0.04(-1.42%)
Jan 26, 2016 2.746 2.777 2.720 2.768 230,427 +0.04(+1.44%)
Jan 25, 2016 2.781 2.790 2.729 2.729 110,776 -0.05(-1.88%)
Jan 22, 2016 2.733 2.790 2.724 2.781 223,070 +0.07(+2.41%)
Jan 21, 2016 2.690 2.746 2.666 2.716 223,558 +0.03(+0.97%)
Jan 20, 2016 2.746 2.777 2.650 2.690 800,748 -0.09(-3.29%)
Jan 19, 2016 2.838 2.838 2.755 2.781 315,655 -0.04(-1.54%)
Jan 15, 2016 2.838 2.825 2.825 2.825 249,132 -0.05(-1.82%)
Jan 14, 2016 2.877 2.894 2.799 2.877 215,334 +0.01(+0.30%)
Jan 13, 2016 2.934 2.959 2.829 2.868 503,023 -0.07(-2.52%)
Jan 12, 2016 3.047 3.051 2.942 2.942 272,419 -0.09(-3.02%)
Jan 11, 2016 3.073 3.104 2.982 3.034 480,064 -0.03(-1.14%)
Jan 08, 2016 3.099 3.111 3.056 3.069 318,052 -0.03(-0.98%)
Jan 07, 2016 3.134 3.143 3.095 3.099 310,314 -0.08(-2.47%)
Jan 06, 2016 3.165 3.204 3.156 3.178 321,952 +0.02(+0.69%)
Jan 05, 2016 3.156 3.204 3.125 3.156 388,052 +0.00(+0.00%)
Jan 04, 2016 3.117 3.156 3.069 3.156 343,165 +0.04(+1.26%)
Dec 31, 2015 3.125 3.117 3.117 3.117 180,082 -0.02(-0.69%)
Dec 30, 2015 3.095 3.139 3.078 3.139 280,852 +0.04(+1.41%)
Dec 29, 2015 3.104 3.130 3.086 3.095 196,303 -0.01(-0.28%)
Dec 28, 2015 3.082 3.104 3.056 3.104 189,600 +0.03(+0.99%)
Dec 24, 2015 3.086 3.073 3.073 3.073 109,884 -0.03(-0.98%)
Dec 23, 2015 3.139 3.156 3.086 3.104 243,968 -0.05(-1.52%)
Dec 22, 2015 3.064 3.169 3.051 3.152 837,936 +0.06(+1.97%)
Dec 21, 2015 3.112 3.112 2.995 3.091 422,089 -0.07(-2.34%)
Dec 18, 2015 2.955 3.187 2.942 3.165 2,427,894 +0.19(+6.30%)
Dec 17, 2015 2.995 3.003 2.960 2.977 387,827 -0.02(-0.58%)
Dec 16, 2015 2.868 2.999 2.868 2.995 428,214 +0.14(+4.73%)
Dec 15, 2015 2.921 2.925 2.855 2.860 346,686 -0.06(-1.94%)
Dec 14, 2015 2.960 2.973 2.851 2.916 350,084 -0.03(-0.89%)
Dec 11, 2015 2.921 2.960 2.899 2.942 420,022 +0.02(+0.75%)
Dec 10, 2015 2.942 2.947 2.899 2.921 177,549 -0.02(-0.74%)
Dec 09, 2015 2.955 2.986 2.921 2.942 111,364 -0.03(-1.17%)
Dec 08, 2015 2.955 2.995 2.934 2.977 273,772 +0.02(+0.74%)
Dec 07, 2015 2.960 3.012 2.934 2.955 271,962 +0.02(+0.59%)
Dec 04, 2015 2.921 2.964 2.916 2.938 141,023 +0.02(+0.60%)
Dec 03, 2015 2.947 2.960 2.912 2.921 100,804 -0.03(-1.03%)
Dec 02, 2015 2.995 3.008 2.947 2.951 113,137 -0.05(-1.74%)
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.