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, 2015 3.120 3.111 3.111 3.111 180,411 -0.02(-0.69%)
Dec 30, 2015 3.089 3.133 3.072 3.133 281,365 +0.04(+1.41%)
Dec 29, 2015 3.098 3.124 3.081 3.089 196,661 -0.01(-0.28%)
Dec 28, 2015 3.076 3.098 3.050 3.098 189,946 +0.03(+0.99%)
Dec 24, 2015 3.081 3.068 3.068 3.068 110,085 -0.03(-0.98%)
Dec 23, 2015 3.133 3.150 3.081 3.098 244,414 -0.05(-1.52%)
Dec 22, 2015 3.059 3.163 3.046 3.146 839,467 +0.06(+1.97%)
Dec 21, 2015 3.107 3.107 2.989 3.085 422,860 -0.07(-2.34%)
Dec 18, 2015 2.950 3.181 2.937 3.159 2,432,329 +0.19(+6.30%)
Dec 17, 2015 2.989 2.998 2.954 2.972 388,536 -0.02(-0.58%)
Dec 16, 2015 2.863 2.994 2.863 2.989 428,996 +0.13(+4.73%)
Dec 15, 2015 2.915 2.920 2.850 2.854 347,320 -0.06(-1.94%)
Dec 14, 2015 2.954 2.967 2.846 2.911 350,723 -0.03(-0.89%)
Dec 11, 2015 2.915 2.954 2.894 2.937 420,789 +0.02(+0.75%)
Dec 10, 2015 2.937 2.941 2.894 2.915 177,873 -0.02(-0.74%)
Dec 09, 2015 2.950 2.981 2.915 2.937 111,567 -0.03(-1.17%)
Dec 08, 2015 2.950 2.989 2.928 2.972 274,273 +0.02(+0.74%)
Dec 07, 2015 2.954 3.007 2.928 2.950 272,459 +0.02(+0.59%)
Dec 04, 2015 2.915 2.959 2.911 2.933 141,281 +0.02(+0.60%)
Dec 03, 2015 2.941 2.954 2.907 2.915 100,988 -0.03(-1.03%)
Dec 02, 2015 2.989 3.002 2.941 2.946 113,344 -0.05(-1.74%)
Dec 01, 2015 2.994 3.024 2.984 2.998 157,545 +0.00(+0.15%)
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%)
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.