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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 2.850 2.871 2.838 2.842 130,445 -0.00(-0.14%)
Mar 30, 2015 2.838 2.879 2.838 2.846 170,439 +0.00(+0.14%)
Mar 27, 2015 2.871 2.871 2.830 2.842 217,633 +0.00(+0.00%)
Mar 26, 2015 2.834 2.855 2.834 2.842 111,745 +0.01(+0.43%)
Mar 25, 2015 2.859 2.863 2.830 2.830 177,274 -0.01(-0.43%)
Mar 24, 2015 2.850 2.863 2.842 2.842 100,019 -0.00(-0.14%)
Mar 23, 2015 2.842 2.873 2.842 2.846 139,421 +0.00(+0.00%)
Mar 20, 2015 2.846 2.863 2.834 2.846 400,199 +0.00(+0.00%)
Mar 19, 2015 2.859 2.863 2.842 2.846 173,975 -0.02(-0.57%)
Mar 18, 2015 2.842 2.871 2.838 2.863 82,040 +0.02(+0.86%)
Mar 17, 2015 2.846 2.846 2.830 2.838 175,250 -0.01(-0.29%)
Mar 16, 2015 2.855 2.863 2.846 2.846 105,549 -0.01(-0.29%)
Mar 13, 2015 2.842 2.855 2.830 2.855 110,903 +0.01(+0.43%)
Mar 12, 2015 2.842 2.871 2.834 2.842 122,113 +0.00(+0.14%)
Mar 11, 2015 2.850 2.850 2.834 2.838 173,074 -0.01(-0.29%)
Mar 10, 2015 2.867 2.871 2.838 2.846 100,105 -0.01(-0.29%)
Mar 09, 2015 2.855 2.875 2.846 2.855 226,258 +0.00(+0.00%)
Mar 06, 2015 2.912 2.920 2.850 2.855 197,553 -0.08(-2.77%)
Mar 05, 2015 2.932 2.948 2.912 2.936 297,093 -0.00(-0.14%)
Mar 04, 2015 2.948 2.940 2.920 2.940 103,869 +0.00(+0.00%)
Mar 03, 2015 2.924 2.946 2.924 2.940 121,443 +0.00(+0.00%)
Mar 02, 2015 2.952 2.952 2.912 2.940 277,781 +0.02(+0.70%)
Feb 27, 2015 2.936 2.936 2.916 2.920 139,487 -0.00(-0.14%)
Feb 26, 2015 2.944 2.952 2.916 2.924 97,406 -0.01(-0.28%)
Feb 25, 2015 2.924 2.956 2.920 2.932 134,627 +0.02(+0.56%)
Feb 24, 2015 2.867 2.920 2.846 2.916 187,077 +0.05(+1.70%)
Feb 23, 2015 2.830 2.879 2.749 2.867 283,400 +0.00(+0.00%)
Feb 20, 2015 2.851 2.887 2.839 2.867 400,366 +0.01(+0.42%)
Feb 19, 2015 2.907 2.921 2.843 2.855 253,248 -0.04(-1.38%)
Feb 18, 2015 2.927 2.935 2.883 2.895 186,237 -0.01(-0.41%)
Feb 17, 2015 2.903 2.947 2.879 2.907 273,022 +0.06(+1.96%)
Feb 13, 2015 2.959 2.851 2.851 2.851 554,238 -0.10(-3.52%)
Feb 12, 2015 2.959 2.959 2.927 2.955 221,490 -0.00(-0.14%)
Feb 11, 2015 2.911 2.959 2.867 2.959 237,319 +0.04(+1.37%)
Feb 10, 2015 2.867 2.919 2.859 2.919 166,383 +0.04(+1.39%)
Feb 09, 2015 2.919 2.931 2.863 2.879 514,340 -0.04(-1.37%)
Feb 06, 2015 2.935 2.955 2.899 2.919 268,722 -0.04(-1.48%)
Feb 05, 2015 2.891 2.967 2.855 2.963 367,432 +0.10(+3.35%)
Feb 04, 2015 2.867 2.883 2.835 2.867 134,365 -0.02(-0.69%)
Feb 03, 2015 2.807 2.887 2.780 2.887 317,038 +0.09(+3.14%)
Feb 02, 2015 2.791 2.807 2.779 2.799 243,534 +0.02(+0.72%)
Jan 30, 2015 2.783 2.807 2.776 2.779 174,324 -0.02(-0.71%)
Jan 29, 2015 2.795 2.799 2.767 2.799 166,844 +0.01(+0.43%)
Jan 28, 2015 2.755 2.807 2.755 2.787 199,670 +0.02(+0.58%)
Jan 27, 2015 2.735 2.783 2.735 2.771 159,711 +0.01(+0.29%)
Jan 26, 2015 2.755 2.763 2.727 2.763 377,141 +0.04(+1.32%)
Jan 23, 2015 2.763 2.771 2.727 2.727 168,182 -0.04(-1.30%)
Jan 22, 2015 2.739 2.779 2.735 2.763 259,628 +0.03(+1.02%)
Jan 21, 2015 2.743 2.755 2.735 2.735 184,736 -0.02(-0.58%)
Jan 20, 2015 2.759 2.783 2.727 2.751 898,010 -0.02(-0.58%)
Jan 16, 2015 2.727 2.775 2.719 2.767 1,148,473 +0.03(+1.17%)
Jan 15, 2015 2.743 2.759 2.727 2.735 65,635 -0.02(-0.73%)
Jan 14, 2015 2.719 2.759 2.711 2.755 155,141 +0.04(+1.32%)
Jan 13, 2015 2.759 2.783 2.715 2.719 367,852 -0.04(-1.59%)
Jan 12, 2015 2.807 2.807 2.759 2.763 260,209 -0.02(-0.86%)
Jan 09, 2015 2.799 2.815 2.779 2.787 228,055 -0.01(-0.43%)
Jan 08, 2015 2.847 2.867 2.771 2.799 612,092 -0.05(-1.69%)
Jan 07, 2015 2.803 2.855 2.787 2.847 409,308 +0.05(+1.71%)
Jan 06, 2015 2.803 2.831 2.767 2.799 383,832 -0.00(-0.14%)
Jan 05, 2015 2.731 2.803 2.723 2.803 325,824 +0.07(+2.64%)
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.