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

Arbor Realty Trust (NY: ABR )

12.83 -0.19 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2015 2.950 3.002 2.950 2.994 291,748 +0.04(+1.47%)
Nov 27, 2015 2.915 2.954 2.915 2.950 89,224 +0.03(+1.19%)
Nov 25, 2015 2.902 2.915 2.915 2.915 128,700 +0.01(+0.45%)
Nov 24, 2015 2.933 2.941 2.872 2.902 180,394 +0.00(+0.00%)
Nov 23, 2015 2.915 2.928 2.889 2.902 174,451 -0.01(-0.45%)
Nov 20, 2015 2.933 2.946 2.911 2.915 117,099 -0.01(-0.45%)
Nov 19, 2015 2.915 2.941 2.907 2.928 191,814 +0.02(+0.75%)
Nov 18, 2015 2.907 2.933 2.902 2.907 137,696 -0.00(-0.15%)
Nov 17, 2015 2.933 2.937 2.894 2.911 253,499 +0.00(+0.15%)
Nov 16, 2015 2.894 2.933 2.854 2.907 242,467 +0.04(+1.37%)
Nov 13, 2015 2.897 2.906 2.863 2.867 204,245 -0.03(-0.88%)
Nov 12, 2015 2.889 2.906 2.863 2.893 251,792 -0.00(-0.15%)
Nov 11, 2015 2.872 2.923 2.872 2.897 269,560 +0.00(+0.15%)
Nov 10, 2015 2.893 2.927 2.855 2.893 467,487 +0.00(+0.00%)
Nov 09, 2015 2.799 2.906 2.799 2.893 466,817 +0.10(+3.66%)
Nov 06, 2015 2.765 2.808 2.723 2.791 298,405 +0.09(+3.47%)
Nov 05, 2015 2.744 2.744 2.697 2.697 238,321 -0.04(-1.40%)
Nov 04, 2015 2.736 2.744 2.723 2.736 107,953 +0.01(+0.47%)
Nov 03, 2015 2.702 2.736 2.693 2.723 109,676 +0.02(+0.79%)
Nov 02, 2015 2.676 2.712 2.667 2.702 368,675 +0.04(+1.60%)
Oct 30, 2015 2.693 2.723 2.658 2.659 480,217 -0.04(-1.58%)
Oct 29, 2015 2.727 2.729 2.680 2.702 144,983 -0.03(-0.94%)
Oct 28, 2015 2.710 2.727 2.663 2.727 268,507 +0.03(+0.94%)
Oct 27, 2015 2.744 2.753 2.667 2.702 264,247 -0.05(-1.85%)
Oct 26, 2015 2.753 2.770 2.744 2.753 189,361 +0.01(+0.31%)
Oct 23, 2015 2.748 2.748 2.723 2.744 111,187 -0.00(-0.15%)
Oct 22, 2015 2.765 2.765 2.731 2.748 90,655 +0.00(+0.15%)
Oct 21, 2015 2.714 2.748 2.714 2.744 175,912 +0.02(+0.62%)
Oct 20, 2015 2.723 2.727 2.702 2.727 143,871 +0.00(+0.16%)
Oct 19, 2015 2.723 2.736 2.714 2.723 69,199 +0.01(+0.31%)
Oct 16, 2015 2.719 2.744 2.714 2.714 205,850 -0.02(-0.78%)
Oct 15, 2015 2.723 2.740 2.702 2.736 133,985 +0.02(+0.78%)
Oct 14, 2015 2.702 2.748 2.702 2.714 103,964 -0.02(-0.62%)
Oct 13, 2015 2.731 2.744 2.714 2.731 179,720 -0.02(-0.77%)
Oct 12, 2015 2.748 2.757 2.736 2.753 83,117 +0.01(+0.31%)
Oct 09, 2015 2.744 2.761 2.723 2.744 138,235 -0.00(-0.15%)
Oct 08, 2015 2.736 2.765 2.727 2.748 114,250 +0.02(+0.62%)
Oct 07, 2015 2.736 2.765 2.723 2.731 196,169 -0.00(-0.16%)
Oct 06, 2015 2.744 2.757 2.693 2.736 148,533 -0.02(-0.62%)
Oct 05, 2015 2.697 2.765 2.697 2.753 86,196 +0.06(+2.21%)
Oct 02, 2015 2.697 2.748 2.663 2.693 123,511 -0.03(-1.09%)
Oct 01, 2015 2.723 2.723 2.667 2.723 145,148 +0.02(+0.63%)
Sep 30, 2015 2.736 2.736 2.672 2.706 259,845 -0.01(-0.47%)
Sep 29, 2015 2.706 2.723 2.676 2.719 271,325 +0.03(+1.11%)
Sep 28, 2015 2.736 2.740 2.650 2.689 258,047 -0.03(-1.25%)
Sep 25, 2015 2.791 2.799 2.723 2.723 263,505 -0.07(-2.44%)
Sep 24, 2015 2.808 2.808 2.765 2.791 117,679 -0.02(-0.61%)
Sep 23, 2015 2.816 2.816 2.782 2.808 228,366 +0.02(+0.76%)
Sep 22, 2015 2.770 2.808 2.757 2.787 150,697 +0.01(+0.31%)
Sep 21, 2015 2.782 2.799 2.761 2.778 264,797 +0.01(+0.31%)
Sep 18, 2015 2.676 2.770 2.672 2.770 396,084 +0.08(+2.84%)
Sep 17, 2015 2.697 2.706 2.684 2.693 189,716 -0.00(-0.16%)
Sep 16, 2015 2.689 2.706 2.684 2.697 123,857 +0.02(+0.64%)
Sep 15, 2015 2.689 2.697 2.680 2.680 86,685 -0.01(-0.47%)
Sep 14, 2015 2.659 2.719 2.650 2.693 174,814 +0.05(+1.93%)
Sep 11, 2015 2.633 2.655 2.625 2.642 123,542 +0.00(+0.16%)
Sep 10, 2015 2.655 2.659 2.629 2.638 226,119 +0.00(+0.00%)
Sep 09, 2015 2.710 2.710 2.638 2.638 139,126 -0.06(-2.05%)
Sep 08, 2015 2.693 2.706 2.672 2.693 171,746 +0.03(+0.96%)
Sep 04, 2015 2.663 2.667 2.667 2.667 96,607 -0.03(-0.95%)
Sep 03, 2015 2.697 2.706 2.684 2.693 128,924 +0.01(+0.48%)
Sep 02, 2015 2.706 2.723 2.676 2.680 278,000 -0.00(-0.16%)
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.