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 (%)
Dec 31, 2014 2.707 2.707 2.707 2.707 239,352 -0.01(-0.44%)
Dec 30, 2014 2.715 2.727 2.703 2.719 270,075 +0.02(+0.59%)
Dec 29, 2014 2.683 2.715 2.683 2.703 287,003 +0.03(+1.05%)
Dec 26, 2014 2.691 2.703 2.619 2.675 452,896 -0.01(-0.30%)
Dec 24, 2014 2.715 2.683 2.683 2.683 85,036 -0.02(-0.89%)
Dec 23, 2014 2.703 2.725 2.691 2.707 159,188 -0.01(-0.44%)
Dec 22, 2014 2.675 2.719 2.675 2.719 275,800 +0.06(+2.26%)
Dec 19, 2014 2.679 2.755 2.634 2.659 1,573,558 -0.02(-0.89%)
Dec 18, 2014 2.683 2.699 2.659 2.683 286,262 +0.01(+0.45%)
Dec 17, 2014 2.671 2.711 2.655 2.671 196,239 +0.00(+0.15%)
Dec 16, 2014 2.663 2.719 2.663 2.667 190,299 +0.00(+0.00%)
Dec 15, 2014 2.707 2.707 2.655 2.667 286,417 -0.02(-0.89%)
Dec 12, 2014 2.699 2.723 2.679 2.691 339,140 -0.02(-0.59%)
Dec 11, 2014 2.651 2.719 2.643 2.707 362,728 +0.05(+1.96%)
Dec 10, 2014 2.699 2.707 2.655 2.655 179,487 -0.04(-1.63%)
Dec 09, 2014 2.651 2.703 2.643 2.699 136,413 +0.04(+1.66%)
Dec 08, 2014 2.687 2.691 2.643 2.655 191,794 -0.04(-1.48%)
Dec 05, 2014 2.719 2.731 2.683 2.695 318,974 -0.04(-1.32%)
Dec 04, 2014 2.739 2.755 2.719 2.731 249,439 +0.01(+0.44%)
Dec 03, 2014 2.755 2.763 2.707 2.719 309,680 -0.06(-2.02%)
Dec 02, 2014 2.767 2.779 2.734 2.775 186,450 +0.01(+0.29%)
Dec 01, 2014 2.775 2.779 2.751 2.767 282,976 +0.00(+0.14%)
Nov 28, 2014 2.751 2.771 2.751 2.763 126,789 +0.00(+0.14%)
Nov 26, 2014 2.711 2.759 2.759 2.759 194,833 +0.05(+1.92%)
Nov 25, 2014 2.719 2.735 2.707 2.707 115,387 +0.01(+0.45%)
Nov 24, 2014 2.711 2.723 2.691 2.695 65,955 +0.00(+0.15%)
Nov 21, 2014 2.703 2.711 2.687 2.691 65,598 +0.00(+0.15%)
Nov 20, 2014 2.703 2.723 2.687 2.687 189,096 -0.02(-0.88%)
Nov 19, 2014 2.755 2.755 2.711 2.711 65,878 -0.02(-0.88%)
Nov 18, 2014 2.715 2.763 2.707 2.735 143,056 +0.01(+0.44%)
Nov 17, 2014 2.779 2.779 2.712 2.723 206,348 -0.04(-1.45%)
Nov 14, 2014 2.771 2.786 2.747 2.763 206,846 -0.00(-0.14%)
Nov 13, 2014 2.747 2.779 2.716 2.767 253,798 +0.02(+0.71%)
Nov 12, 2014 2.747 2.806 2.712 2.747 225,236 +0.00(+0.00%)
Nov 11, 2014 2.759 2.818 2.735 2.747 808,408 -0.01(-0.28%)
Nov 10, 2014 2.708 2.755 2.684 2.755 354,931 +0.05(+2.03%)
Nov 07, 2014 2.633 2.727 2.598 2.700 201,434 +0.10(+3.93%)
Nov 06, 2014 2.590 2.610 2.574 2.598 140,883 +0.03(+1.07%)
Nov 05, 2014 2.606 2.606 2.558 2.571 106,509 -0.02(-0.76%)
Nov 04, 2014 2.606 2.610 2.555 2.590 102,207 -0.02(-0.60%)
Nov 03, 2014 2.661 2.661 2.606 2.606 67,410 -0.04(-1.34%)
Oct 31, 2014 2.692 2.692 2.606 2.641 141,543 -0.04(-1.46%)
Oct 30, 2014 2.563 2.688 2.551 2.680 323,502 +0.10(+3.96%)
Oct 29, 2014 2.602 2.610 2.551 2.578 147,727 -0.03(-1.20%)
Oct 28, 2014 2.602 2.625 2.586 2.610 125,869 +0.03(+1.06%)
Oct 27, 2014 2.594 2.586 2.586 2.582 111,225 -0.00(-0.15%)
Oct 24, 2014 2.610 2.625 2.586 2.586 114,981 -0.04(-1.35%)
Oct 23, 2014 2.606 2.629 2.594 2.622 112,150 +0.02(+0.75%)
Oct 22, 2014 2.578 2.625 2.578 2.602 191,188 +0.03(+1.07%)
Oct 21, 2014 2.594 2.594 2.571 2.574 166,372 +0.00(+0.15%)
Oct 20, 2014 2.527 2.582 2.527 2.571 187,983 +0.04(+1.39%)
Oct 17, 2014 2.555 2.590 2.523 2.535 219,347 -0.02(-0.92%)
Oct 16, 2014 2.480 2.539 2.480 2.559 156,348 +0.03(+1.24%)
Oct 15, 2014 2.551 2.574 2.480 2.527 281,170 -0.04(-1.53%)
Oct 14, 2014 2.567 2.590 2.555 2.567 113,901 +0.00(+0.15%)
Oct 13, 2014 2.551 2.606 2.551 2.563 194,559 -0.00(-0.15%)
Oct 10, 2014 2.586 2.594 2.555 2.567 135,659 -0.02(-0.76%)
Oct 09, 2014 2.602 2.629 2.574 2.586 99,142 -0.02(-0.90%)
Oct 08, 2014 2.594 2.637 2.551 2.610 338,144 +0.02(+0.91%)
Oct 07, 2014 2.598 2.598 2.574 2.586 132,069 -0.01(-0.30%)
Oct 06, 2014 2.606 2.610 2.574 2.594 101,598 +0.01(+0.30%)
Oct 03, 2014 2.606 2.614 2.571 2.586 181,396 -0.02(-0.75%)
Oct 02, 2014 2.625 2.641 2.594 2.606 114,512 -0.01(-0.45%)
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.