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 (%)
Jan 29, 2016 2.695 2.767 2.674 2.767 201,858 +0.10(+3.81%)
Jan 28, 2016 2.666 2.708 2.645 2.666 205,885 +0.02(+0.64%)
Jan 27, 2016 2.691 2.708 2.611 2.649 224,124 -0.04(-1.42%)
Jan 26, 2016 2.666 2.695 2.640 2.687 237,380 +0.04(+1.44%)
Jan 25, 2016 2.700 2.708 2.649 2.649 114,119 -0.05(-1.88%)
Jan 22, 2016 2.653 2.708 2.645 2.700 229,801 +0.06(+2.41%)
Jan 21, 2016 2.611 2.666 2.588 2.636 230,304 +0.03(+0.97%)
Jan 20, 2016 2.666 2.695 2.573 2.611 824,911 -0.09(-3.29%)
Jan 19, 2016 2.755 2.755 2.674 2.700 325,180 -0.04(-1.54%)
Jan 15, 2016 2.755 2.742 2.742 2.742 256,650 -0.05(-1.82%)
Jan 14, 2016 2.793 2.810 2.717 2.793 221,832 +0.01(+0.30%)
Jan 13, 2016 2.848 2.873 2.746 2.784 518,202 -0.07(-2.52%)
Jan 12, 2016 2.958 2.962 2.856 2.856 280,639 -0.09(-3.02%)
Jan 11, 2016 2.983 3.013 2.894 2.945 494,550 -0.03(-1.14%)
Jan 08, 2016 3.009 3.020 2.966 2.979 327,649 -0.03(-0.98%)
Jan 07, 2016 3.042 3.051 3.004 3.009 319,678 -0.08(-2.47%)
Jan 06, 2016 3.072 3.110 3.064 3.085 331,667 +0.02(+0.69%)
Jan 05, 2016 3.064 3.110 3.034 3.064 399,762 +0.00(+0.00%)
Jan 04, 2016 3.025 3.064 2.979 3.064 353,520 +0.04(+1.26%)
Dec 31, 2015 3.034 3.025 3.025 3.025 185,516 -0.02(-0.69%)
Dec 30, 2015 3.004 3.047 2.987 3.047 289,327 +0.04(+1.41%)
Dec 29, 2015 3.013 3.038 2.996 3.004 202,226 -0.01(-0.28%)
Dec 28, 2015 2.992 3.013 2.966 3.013 195,321 +0.03(+0.99%)
Dec 24, 2015 2.996 2.983 2.983 2.983 113,200 -0.03(-0.98%)
Dec 23, 2015 3.047 3.064 2.996 3.013 251,330 -0.05(-1.52%)
Dec 22, 2015 2.975 3.076 2.962 3.059 863,221 +0.06(+1.97%)
Dec 21, 2015 3.021 3.021 2.907 3.000 434,826 -0.07(-2.34%)
Dec 18, 2015 2.869 3.093 2.856 3.072 2,501,156 +0.18(+6.30%)
Dec 17, 2015 2.907 2.915 2.873 2.890 399,530 -0.02(-0.58%)
Dec 16, 2015 2.784 2.911 2.784 2.907 441,136 +0.13(+4.73%)
Dec 15, 2015 2.835 2.839 2.772 2.776 357,148 -0.06(-1.94%)
Dec 14, 2015 2.873 2.886 2.767 2.831 360,648 -0.03(-0.89%)
Dec 11, 2015 2.835 2.873 2.814 2.856 432,696 +0.02(+0.75%)
Dec 10, 2015 2.856 2.860 2.814 2.835 182,907 -0.02(-0.74%)
Dec 09, 2015 2.869 2.899 2.835 2.856 114,724 -0.03(-1.17%)
Dec 08, 2015 2.869 2.907 2.848 2.890 282,034 +0.02(+0.74%)
Dec 07, 2015 2.873 2.924 2.848 2.869 280,169 +0.02(+0.59%)
Dec 04, 2015 2.835 2.877 2.831 2.852 145,279 +0.02(+0.60%)
Dec 03, 2015 2.860 2.873 2.827 2.835 103,846 -0.03(-1.03%)
Dec 02, 2015 2.907 2.920 2.860 2.865 116,551 -0.05(-1.74%)
Dec 01, 2015 2.911 2.941 2.902 2.915 162,004 +0.00(+0.15%)
Nov 30, 2015 2.869 2.920 2.869 2.911 300,004 +0.04(+1.47%)
Nov 27, 2015 2.835 2.873 2.835 2.869 91,748 +0.03(+1.19%)
Nov 25, 2015 2.822 2.835 2.835 2.835 132,342 +0.01(+0.45%)
Nov 24, 2015 2.852 2.860 2.793 2.822 185,499 +0.00(+0.00%)
Nov 23, 2015 2.835 2.848 2.810 2.822 179,388 -0.01(-0.45%)
Nov 20, 2015 2.852 2.865 2.831 2.835 120,412 -0.01(-0.45%)
Nov 19, 2015 2.835 2.860 2.827 2.848 197,242 +0.02(+0.75%)
Nov 18, 2015 2.827 2.852 2.822 2.827 141,592 -0.00(-0.15%)
Nov 17, 2015 2.852 2.856 2.814 2.831 260,672 +0.00(+0.15%)
Nov 16, 2015 2.814 2.852 2.776 2.827 249,328 +0.04(+1.37%)
Nov 13, 2015 2.817 2.826 2.784 2.789 210,025 -0.02(-0.88%)
Nov 12, 2015 2.809 2.826 2.784 2.813 258,917 -0.00(-0.15%)
Nov 11, 2015 2.793 2.842 2.793 2.817 277,187 +0.00(+0.15%)
Nov 10, 2015 2.813 2.846 2.776 2.813 480,715 +0.00(+0.00%)
Nov 09, 2015 2.722 2.826 2.722 2.813 480,026 +0.10(+3.66%)
Nov 06, 2015 2.689 2.731 2.648 2.714 306,849 +0.09(+3.47%)
Nov 05, 2015 2.669 2.669 2.623 2.623 245,065 -0.04(-1.40%)
Nov 04, 2015 2.660 2.669 2.648 2.660 111,008 +0.01(+0.47%)
Nov 03, 2015 2.627 2.660 2.619 2.648 112,779 +0.02(+0.79%)
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.