Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.163 3.222 3.145 3.172 434,245 +0.04(+1.16%)
May 27, 2016 3.113 3.136 3.136 3.136 90,216 +0.03(+1.02%)
May 26, 2016 3.113 3.127 3.104 3.104 59,091 -0.01(-0.29%)
May 25, 2016 3.081 3.131 3.072 3.113 116,989 +0.05(+1.63%)
May 24, 2016 3.077 3.086 3.057 3.063 71,297 +0.01(+0.30%)
May 23, 2016 3.086 3.090 3.049 3.054 96,815 -0.01(-0.30%)
May 20, 2016 3.054 3.070 3.027 3.063 63,895 +0.02(+0.60%)
May 19, 2016 3.049 3.061 3.027 3.045 127,128 +0.00(+0.00%)
May 18, 2016 3.045 3.099 3.018 3.045 226,804 -0.03(-0.89%)
May 17, 2016 3.136 3.138 3.034 3.072 163,523 -0.06(-2.03%)
May 16, 2016 3.172 3.181 3.109 3.136 209,318 -0.03(-0.86%)
May 13, 2016 3.172 3.176 3.136 3.163 214,822 -0.00(-0.14%)
May 12, 2016 3.136 3.199 3.092 3.167 332,694 +0.04(+1.14%)
May 11, 2016 3.159 3.163 3.121 3.132 159,681 -0.03(-0.84%)
May 10, 2016 3.114 3.159 3.061 3.159 262,364 +0.04(+1.43%)
May 09, 2016 3.061 3.114 3.061 3.114 222,946 +0.04(+1.30%)
May 06, 2016 2.998 3.087 2.967 3.074 294,067 +0.07(+2.37%)
May 05, 2016 2.945 3.021 2.945 3.003 212,365 +0.04(+1.50%)
May 04, 2016 2.967 2.967 2.954 2.958 128,771 -0.00(-0.15%)
May 03, 2016 2.998 2.998 2.941 2.963 86,379 -0.04(-1.19%)
May 02, 2016 2.985 3.007 2.985 2.998 124,118 +0.03(+0.90%)
Apr 29, 2016 2.990 3.003 2.950 2.972 285,256 -0.03(-0.89%)
Apr 28, 2016 3.003 3.003 2.985 2.998 73,011 -0.02(-0.59%)
Apr 27, 2016 3.003 3.021 2.981 3.016 160,573 +0.01(+0.30%)
Apr 26, 2016 2.967 3.011 2.954 3.007 155,347 +0.03(+1.05%)
Apr 25, 2016 3.003 3.034 2.972 2.976 333,933 -0.02(-0.59%)
Apr 22, 2016 3.003 3.003 2.981 2.994 134,710 -0.01(-0.44%)
Apr 21, 2016 2.998 3.021 2.985 3.007 139,576 +0.01(+0.45%)
Apr 20, 2016 3.003 3.021 2.994 2.994 191,148 -0.00(-0.15%)
Apr 19, 2016 3.025 3.025 2.994 2.998 150,393 +0.00(+0.15%)
Apr 18, 2016 2.981 3.021 2.980 2.994 150,172 +0.01(+0.30%)
Apr 15, 2016 2.976 3.016 2.976 2.985 138,987 -0.01(-0.45%)
Apr 14, 2016 3.012 3.016 2.972 2.998 102,184 +0.00(+0.00%)
Apr 13, 2016 3.003 3.025 2.998 2.998 169,266 -0.00(-0.15%)
Apr 12, 2016 3.003 3.025 2.981 3.003 164,395 +0.01(+0.45%)
Apr 11, 2016 2.981 3.021 2.981 2.990 227,086 +0.02(+0.60%)
Apr 08, 2016 2.981 2.998 2.972 2.972 150,573 +0.00(+0.00%)
Apr 07, 2016 2.963 2.990 2.941 2.972 182,845 +0.00(+0.15%)
Apr 06, 2016 2.945 2.981 2.932 2.967 160,038 +0.01(+0.30%)
Apr 05, 2016 2.972 2.985 2.941 2.958 138,585 -0.03(-0.89%)
Apr 04, 2016 3.012 3.012 2.954 2.985 345,779 -0.03(-0.89%)
Apr 01, 2016 2.998 3.021 2.967 3.012 175,676 +0.00(+0.00%)
Mar 31, 2016 3.021 3.038 2.990 3.012 191,966 -0.00(-0.15%)
Mar 30, 2016 3.047 3.070 3.003 3.016 167,355 -0.01(-0.29%)
Mar 29, 2016 2.967 3.030 2.967 3.025 142,480 +0.03(+1.04%)
Mar 28, 2016 3.025 3.034 2.923 2.994 286,638 -0.03(-1.03%)
Mar 24, 2016 2.990 3.025 3.025 3.025 296,263 +0.02(+0.74%)
Mar 23, 2016 3.034 3.034 2.998 3.003 137,452 -0.03(-0.88%)
Mar 22, 2016 3.003 3.038 2.985 3.030 149,181 -0.00(-0.15%)
Mar 21, 2016 2.990 3.038 2.963 3.034 200,227 +0.04(+1.49%)
Mar 18, 2016 2.990 3.003 2.967 2.990 541,223 -0.02(-0.74%)
Mar 17, 2016 3.003 3.052 2.958 3.012 199,506 +0.04(+1.50%)
Mar 16, 2016 2.954 2.985 2.936 2.967 281,025 +0.03(+0.91%)
Mar 15, 2016 2.976 2.996 2.914 2.941 208,697 -0.01(-0.30%)
Mar 14, 2016 2.914 2.990 2.909 2.950 241,551 -0.04(-1.34%)
Mar 11, 2016 2.963 3.003 2.923 2.990 149,539 +0.08(+2.75%)
Mar 10, 2016 2.967 2.967 2.901 2.909 127,798 -0.04(-1.21%)
Mar 09, 2016 2.958 2.976 2.936 2.945 125,040 -0.02(-0.75%)
Mar 08, 2016 2.963 2.990 2.927 2.967 170,468 -0.01(-0.30%)
Mar 07, 2016 2.976 2.994 2.959 2.976 247,027 +0.01(+0.44%)
Mar 04, 2016 3.002 3.011 2.941 2.963 257,144 -0.03(-1.16%)
Mar 03, 2016 2.863 3.024 2.863 2.998 377,482 +0.13(+4.39%)
Mar 02, 2016 2.898 2.905 2.872 2.872 221,248 -0.03(-0.90%)
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.