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

Arbor Realty Trust (NY: ABR )

13.87 +0.06 (+0.43%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 17, 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 2.767 2.787 2.755 2.759 134,382 -0.00(-0.14%)
Mar 30, 2015 2.755 2.795 2.755 2.763 175,582 +0.00(+0.14%)
Mar 27, 2015 2.787 2.787 2.747 2.759 224,201 +0.00(+0.00%)
Mar 26, 2015 2.751 2.771 2.751 2.759 115,117 +0.01(+0.43%)
Mar 25, 2015 2.775 2.779 2.747 2.747 182,623 -0.01(-0.43%)
Mar 24, 2015 2.767 2.779 2.759 2.759 103,037 -0.00(-0.14%)
Mar 23, 2015 2.759 2.789 2.759 2.763 143,628 +0.00(+0.00%)
Mar 20, 2015 2.763 2.779 2.751 2.763 412,276 +0.00(+0.00%)
Mar 19, 2015 2.775 2.779 2.759 2.763 179,225 -0.02(-0.57%)
Mar 18, 2015 2.759 2.787 2.755 2.779 84,516 +0.02(+0.86%)
Mar 17, 2015 2.763 2.763 2.747 2.755 180,538 -0.01(-0.29%)
Mar 16, 2015 2.771 2.779 2.763 2.763 108,734 -0.01(-0.29%)
Mar 13, 2015 2.759 2.771 2.747 2.771 114,249 +0.01(+0.43%)
Mar 12, 2015 2.759 2.787 2.751 2.759 125,798 +0.00(+0.14%)
Mar 11, 2015 2.767 2.767 2.751 2.755 178,297 -0.01(-0.29%)
Mar 10, 2015 2.783 2.787 2.755 2.763 103,125 -0.01(-0.29%)
Mar 09, 2015 2.771 2.791 2.763 2.771 233,085 +0.00(+0.00%)
Mar 06, 2015 2.826 2.834 2.767 2.771 203,514 -0.08(-2.77%)
Mar 05, 2015 2.846 2.862 2.826 2.850 306,058 -0.00(-0.14%)
Mar 04, 2015 2.862 2.854 2.834 2.854 107,004 +0.00(+0.00%)
Mar 03, 2015 2.838 2.860 2.838 2.854 125,107 +0.00(+0.00%)
Mar 02, 2015 2.866 2.866 2.827 2.854 286,164 +0.02(+0.70%)
Feb 27, 2015 2.850 2.850 2.830 2.834 143,696 -0.00(-0.14%)
Feb 26, 2015 2.858 2.866 2.830 2.838 100,345 -0.01(-0.28%)
Feb 25, 2015 2.838 2.870 2.834 2.846 138,690 +0.02(+0.56%)
Feb 24, 2015 2.783 2.834 2.763 2.830 192,722 +0.05(+1.70%)
Feb 23, 2015 2.747 2.795 2.668 2.783 291,952 +0.00(+0.00%)
Feb 20, 2015 2.767 2.802 2.756 2.783 412,448 +0.01(+0.42%)
Feb 19, 2015 2.822 2.835 2.760 2.771 260,890 -0.04(-1.38%)
Feb 18, 2015 2.841 2.849 2.798 2.810 191,857 -0.01(-0.41%)
Feb 17, 2015 2.818 2.860 2.794 2.822 281,260 +0.05(+1.96%)
Feb 13, 2015 2.872 2.767 2.767 2.767 570,962 -0.10(-3.52%)
Feb 12, 2015 2.872 2.872 2.841 2.868 228,173 -0.00(-0.14%)
Feb 11, 2015 2.825 2.872 2.783 2.872 244,480 +0.04(+1.37%)
Feb 10, 2015 2.783 2.833 2.775 2.833 171,404 +0.04(+1.39%)
Feb 09, 2015 2.833 2.845 2.779 2.794 529,861 -0.04(-1.37%)
Feb 06, 2015 2.849 2.868 2.814 2.833 276,831 -0.04(-1.48%)
Feb 05, 2015 2.806 2.880 2.771 2.876 378,520 +0.09(+3.35%)
Feb 04, 2015 2.783 2.798 2.752 2.783 138,419 -0.02(-0.69%)
Feb 03, 2015 2.725 2.802 2.698 2.802 326,605 +0.09(+3.14%)
Feb 02, 2015 2.709 2.725 2.697 2.717 250,883 +0.02(+0.72%)
Jan 30, 2015 2.701 2.725 2.695 2.697 179,585 -0.02(-0.71%)
Jan 29, 2015 2.713 2.717 2.686 2.717 171,878 +0.01(+0.43%)
Jan 28, 2015 2.674 2.725 2.674 2.705 205,695 +0.02(+0.58%)
Jan 27, 2015 2.655 2.701 2.655 2.690 164,530 +0.01(+0.29%)
Jan 26, 2015 2.674 2.682 2.647 2.682 388,522 +0.03(+1.32%)
Jan 23, 2015 2.682 2.690 2.647 2.647 173,257 -0.03(-1.30%)
Jan 22, 2015 2.659 2.697 2.655 2.682 267,463 +0.03(+1.02%)
Jan 21, 2015 2.662 2.674 2.655 2.655 190,311 -0.02(-0.58%)
Jan 20, 2015 2.678 2.701 2.647 2.670 925,108 -0.02(-0.58%)
Jan 16, 2015 2.647 2.694 2.639 2.686 1,183,128 +0.03(+1.17%)
Jan 15, 2015 2.662 2.678 2.647 2.655 67,616 -0.02(-0.73%)
Jan 14, 2015 2.639 2.678 2.631 2.674 159,823 +0.03(+1.32%)
Jan 13, 2015 2.678 2.701 2.635 2.639 378,953 -0.04(-1.59%)
Jan 12, 2015 2.725 2.725 2.678 2.682 268,061 -0.02(-0.86%)
Jan 09, 2015 2.717 2.732 2.697 2.705 234,937 -0.01(-0.43%)
Jan 08, 2015 2.763 2.783 2.690 2.717 630,563 -0.05(-1.69%)
Jan 07, 2015 2.721 2.771 2.705 2.763 421,659 +0.05(+1.71%)
Jan 06, 2015 2.721 2.748 2.686 2.717 395,414 -0.00(-0.14%)
Jan 05, 2015 2.651 2.721 2.643 2.721 335,656 +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.