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: 7:00 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 (%)
Feb 27, 2015 2.866 2.866 2.846 2.850 142,916 -0.00(-0.14%)
Feb 26, 2015 2.874 2.881 2.846 2.854 99,800 -0.01(-0.28%)
Feb 25, 2015 2.854 2.885 2.850 2.862 137,936 +0.02(+0.56%)
Feb 24, 2015 2.798 2.850 2.778 2.846 191,675 +0.05(+1.70%)
Feb 23, 2015 2.762 2.810 2.683 2.798 290,366 +0.00(+0.00%)
Feb 20, 2015 2.782 2.818 2.771 2.798 410,207 +0.01(+0.42%)
Feb 19, 2015 2.837 2.851 2.775 2.786 259,473 -0.04(-1.38%)
Feb 18, 2015 2.857 2.864 2.814 2.825 190,814 -0.01(-0.41%)
Feb 17, 2015 2.833 2.876 2.810 2.837 279,732 +0.05(+1.96%)
Feb 13, 2015 2.888 2.782 2.782 2.782 567,860 -0.10(-3.52%)
Feb 12, 2015 2.888 2.888 2.857 2.884 226,934 -0.00(-0.14%)
Feb 11, 2015 2.841 2.888 2.798 2.888 243,152 +0.04(+1.37%)
Feb 10, 2015 2.798 2.849 2.790 2.849 170,473 +0.04(+1.39%)
Feb 09, 2015 2.849 2.860 2.794 2.810 526,982 -0.04(-1.37%)
Feb 06, 2015 2.864 2.884 2.829 2.849 275,327 -0.04(-1.48%)
Feb 05, 2015 2.821 2.896 2.786 2.892 376,463 +0.09(+3.35%)
Feb 04, 2015 2.798 2.814 2.767 2.798 137,667 -0.02(-0.69%)
Feb 03, 2015 2.739 2.818 2.713 2.818 324,831 +0.09(+3.14%)
Feb 02, 2015 2.724 2.739 2.712 2.732 249,520 +0.02(+0.72%)
Jan 30, 2015 2.716 2.739 2.709 2.712 178,609 -0.02(-0.71%)
Jan 29, 2015 2.728 2.732 2.701 2.732 170,944 +0.01(+0.43%)
Jan 28, 2015 2.689 2.739 2.689 2.720 204,578 +0.02(+0.58%)
Jan 27, 2015 2.669 2.716 2.669 2.704 163,636 +0.01(+0.29%)
Jan 26, 2015 2.689 2.697 2.661 2.697 386,411 +0.04(+1.32%)
Jan 23, 2015 2.697 2.704 2.661 2.661 172,315 -0.04(-1.30%)
Jan 22, 2015 2.673 2.712 2.669 2.697 266,010 +0.03(+1.02%)
Jan 21, 2015 2.677 2.689 2.669 2.669 189,277 -0.02(-0.58%)
Jan 20, 2015 2.693 2.716 2.661 2.685 920,082 -0.02(-0.58%)
Jan 16, 2015 2.661 2.708 2.654 2.700 1,176,701 +0.03(+1.17%)
Jan 15, 2015 2.677 2.693 2.661 2.669 67,248 -0.02(-0.73%)
Jan 14, 2015 2.654 2.693 2.646 2.689 158,954 +0.04(+1.32%)
Jan 13, 2015 2.693 2.716 2.650 2.654 376,894 -0.04(-1.59%)
Jan 12, 2015 2.739 2.739 2.693 2.697 266,604 -0.02(-0.86%)
Jan 09, 2015 2.732 2.747 2.712 2.720 233,660 -0.01(-0.43%)
Jan 08, 2015 2.778 2.798 2.704 2.732 627,137 -0.05(-1.69%)
Jan 07, 2015 2.736 2.786 2.720 2.778 419,368 +0.05(+1.71%)
Jan 06, 2015 2.736 2.763 2.700 2.732 393,266 -0.00(-0.14%)
Jan 05, 2015 2.665 2.736 2.658 2.736 333,833 +0.07(+2.64%)
Jan 02, 2015 2.642 2.669 2.638 2.665 173,717 +0.02(+0.89%)
Dec 31, 2014 2.642 2.642 2.642 2.642 245,235 -0.01(-0.44%)
Dec 30, 2014 2.650 2.661 2.638 2.654 276,714 +0.02(+0.59%)
Dec 29, 2014 2.618 2.650 2.618 2.638 294,057 +0.03(+1.05%)
Dec 26, 2014 2.626 2.638 2.556 2.611 464,028 -0.01(-0.30%)
Dec 24, 2014 2.650 2.618 2.618 2.618 87,126 -0.02(-0.89%)
Dec 23, 2014 2.638 2.659 2.626 2.642 163,100 -0.01(-0.44%)
Dec 22, 2014 2.611 2.654 2.611 2.654 282,579 +0.06(+2.26%)
Dec 19, 2014 2.615 2.689 2.571 2.595 1,612,234 -0.02(-0.89%)
Dec 18, 2014 2.618 2.634 2.595 2.618 293,298 +0.01(+0.45%)
Dec 17, 2014 2.607 2.646 2.591 2.607 201,062 +0.00(+0.15%)
Dec 16, 2014 2.599 2.654 2.599 2.603 194,976 +0.00(+0.00%)
Dec 15, 2014 2.642 2.642 2.591 2.603 293,457 -0.02(-0.89%)
Dec 12, 2014 2.634 2.658 2.615 2.626 347,476 -0.02(-0.59%)
Dec 11, 2014 2.587 2.654 2.579 2.642 371,643 +0.05(+1.96%)
Dec 10, 2014 2.634 2.642 2.591 2.591 183,898 -0.04(-1.63%)
Dec 09, 2014 2.587 2.638 2.579 2.634 139,766 +0.04(+1.66%)
Dec 08, 2014 2.622 2.626 2.579 2.591 196,508 -0.04(-1.48%)
Dec 05, 2014 2.654 2.665 2.618 2.630 326,814 -0.04(-1.32%)
Dec 04, 2014 2.673 2.689 2.654 2.665 255,570 +0.01(+0.44%)
Dec 03, 2014 2.689 2.697 2.642 2.654 317,292 -0.05(-2.02%)
Dec 02, 2014 2.700 2.712 2.668 2.708 191,032 +0.01(+0.29%)
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.