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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2015 2.915 2.931 2.882 2.882 442,680 -0.03(-1.12%)
May 28, 2015 2.923 2.931 2.902 2.915 646,002 +0.00(+0.00%)
May 27, 2015 2.882 2.919 2.866 2.915 1,091,473 +0.04(+1.56%)
May 26, 2015 2.854 2.878 2.837 2.870 964,753 +0.02(+0.86%)
May 22, 2015 2.866 2.845 2.845 2.845 700,141 -0.02(-0.71%)
May 21, 2015 2.858 2.886 2.854 2.866 563,818 +0.00(+0.00%)
May 20, 2015 2.833 2.866 2.825 2.866 1,034,433 +0.03(+1.15%)
May 19, 2015 2.809 2.849 2.809 2.833 808,582 +0.02(+0.87%)
May 18, 2015 2.768 2.821 2.748 2.809 2,093,598 +0.05(+1.92%)
May 15, 2015 2.723 2.760 2.719 2.756 1,478,634 +0.04(+1.65%)
May 14, 2015 2.671 2.728 2.671 2.711 8,496,393 +0.05(+1.83%)
May 13, 2015 2.723 2.728 2.663 2.663 1,060,224 -0.02(-0.61%)
May 12, 2015 2.754 2.758 2.679 2.679 3,861,138 -0.06(-2.18%)
May 11, 2015 2.790 2.790 2.738 2.738 1,506,911 -0.04(-1.43%)
May 08, 2015 2.790 2.790 2.742 2.778 994,148 +0.03(+1.16%)
May 07, 2015 2.778 2.778 2.742 2.746 601,465 -0.01(-0.43%)
May 06, 2015 2.778 2.790 2.754 2.758 562,287 -0.00(-0.14%)
May 05, 2015 2.774 2.800 2.758 2.762 741,487 -0.02(-0.71%)
May 04, 2015 2.850 2.858 2.774 2.782 538,827 -0.00(-0.14%)
May 01, 2015 2.858 2.862 2.782 2.786 732,686 +0.06(+2.19%)
Apr 30, 2015 2.750 2.766 2.722 2.726 173,297 -0.02(-0.87%)
Apr 29, 2015 2.754 2.758 2.730 2.750 173,947 +0.00(+0.00%)
Apr 28, 2015 2.766 2.770 2.742 2.750 106,440 -0.01(-0.43%)
Apr 27, 2015 2.782 2.782 2.754 2.762 116,137 -0.02(-0.71%)
Apr 24, 2015 2.758 2.782 2.742 2.782 193,675 +0.02(+0.86%)
Apr 23, 2015 2.762 2.762 2.758 2.758 101,609 +0.00(+0.00%)
Apr 22, 2015 2.762 2.766 2.754 2.758 81,317 +0.00(+0.14%)
Apr 21, 2015 2.742 2.774 2.742 2.754 174,669 +0.00(+0.00%)
Apr 20, 2015 2.762 2.770 2.754 2.754 50,731 +0.00(+0.00%)
Apr 17, 2015 2.754 2.758 2.746 2.754 67,841 +0.00(+0.00%)
Apr 16, 2015 2.762 2.766 2.754 2.754 152,479 +0.00(+0.00%)
Apr 15, 2015 2.758 2.766 2.754 2.754 194,377 -0.00(-0.14%)
Apr 14, 2015 2.762 2.766 2.754 2.758 138,379 -0.00(-0.14%)
Apr 13, 2015 2.746 2.770 2.742 2.762 185,100 +0.01(+0.43%)
Apr 10, 2015 2.786 2.786 2.746 2.750 341,553 -0.03(-1.00%)
Apr 09, 2015 2.778 2.778 2.762 2.778 110,951 +0.00(+0.00%)
Apr 08, 2015 2.778 2.782 2.766 2.778 138,163 +0.01(+0.43%)
Apr 07, 2015 2.786 2.804 2.766 2.766 191,801 -0.03(-1.00%)
Apr 06, 2015 2.794 2.806 2.790 2.794 162,823 -0.01(-0.28%)
Apr 02, 2015 2.802 2.802 2.802 2.802 190,216 -0.02(-0.56%)
Apr 01, 2015 2.766 2.818 2.766 2.818 351,154 +0.04(+1.58%)
Mar 31, 2015 2.782 2.802 2.770 2.774 133,651 -0.00(-0.14%)
Mar 30, 2015 2.770 2.810 2.770 2.778 174,628 +0.00(+0.14%)
Mar 27, 2015 2.802 2.802 2.762 2.774 222,983 +0.00(+0.00%)
Mar 26, 2015 2.766 2.786 2.766 2.774 114,491 +0.01(+0.43%)
Mar 25, 2015 2.790 2.794 2.762 2.762 181,631 -0.01(-0.43%)
Mar 24, 2015 2.782 2.794 2.774 2.774 102,477 -0.00(-0.14%)
Mar 23, 2015 2.774 2.804 2.774 2.778 142,848 +0.00(+0.00%)
Mar 20, 2015 2.778 2.794 2.766 2.778 410,036 +0.00(+0.00%)
Mar 19, 2015 2.790 2.794 2.774 2.778 178,252 -0.02(-0.57%)
Mar 18, 2015 2.774 2.802 2.770 2.794 84,057 +0.02(+0.86%)
Mar 17, 2015 2.778 2.778 2.762 2.770 179,557 -0.01(-0.29%)
Mar 16, 2015 2.786 2.794 2.778 2.778 108,143 -0.01(-0.28%)
Mar 13, 2015 2.774 2.786 2.762 2.786 113,628 +0.01(+0.43%)
Mar 12, 2015 2.774 2.802 2.766 2.774 125,114 +0.00(+0.14%)
Mar 11, 2015 2.782 2.782 2.766 2.770 177,328 -0.01(-0.29%)
Mar 10, 2015 2.798 2.802 2.770 2.778 102,565 -0.01(-0.28%)
Mar 09, 2015 2.786 2.806 2.778 2.786 231,819 +0.00(+0.00%)
Mar 06, 2015 2.842 2.850 2.782 2.786 202,408 -0.08(-2.77%)
Mar 05, 2015 2.862 2.877 2.842 2.866 304,395 -0.00(-0.14%)
Mar 04, 2015 2.877 2.870 2.850 2.870 106,422 +0.00(+0.00%)
Mar 03, 2015 2.854 2.876 2.854 2.870 124,427 +0.00(+0.00%)
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.