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

Arbor Realty Trust (NY: ABR )

13.02 -0.18 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 2.845 2.866 2.833 2.837 130,684 -0.00(-0.14%)
Mar 30, 2015 2.833 2.874 2.833 2.841 170,751 +0.00(+0.14%)
Mar 27, 2015 2.866 2.866 2.825 2.837 218,031 +0.00(+0.00%)
Mar 26, 2015 2.829 2.849 2.829 2.837 111,949 +0.01(+0.43%)
Mar 25, 2015 2.853 2.857 2.825 2.825 177,597 -0.01(-0.43%)
Mar 24, 2015 2.845 2.857 2.837 2.837 100,202 -0.00(-0.14%)
Mar 23, 2015 2.837 2.868 2.837 2.841 139,676 +0.00(+0.00%)
Mar 20, 2015 2.841 2.857 2.829 2.841 400,931 +0.00(+0.00%)
Mar 19, 2015 2.853 2.857 2.837 2.841 174,293 -0.02(-0.57%)
Mar 18, 2015 2.837 2.866 2.833 2.857 82,190 +0.02(+0.86%)
Mar 17, 2015 2.841 2.841 2.825 2.833 175,570 -0.01(-0.29%)
Mar 16, 2015 2.849 2.857 2.841 2.841 105,742 -0.01(-0.29%)
Mar 13, 2015 2.837 2.849 2.825 2.849 111,105 +0.01(+0.43%)
Mar 12, 2015 2.837 2.866 2.829 2.837 122,336 +0.00(+0.14%)
Mar 11, 2015 2.845 2.845 2.829 2.833 173,390 -0.01(-0.29%)
Mar 10, 2015 2.862 2.866 2.833 2.841 100,288 -0.01(-0.29%)
Mar 09, 2015 2.849 2.870 2.841 2.849 226,671 +0.00(+0.00%)
Mar 06, 2015 2.906 2.914 2.845 2.849 197,914 -0.08(-2.77%)
Mar 05, 2015 2.927 2.943 2.906 2.931 297,636 -0.00(-0.14%)
Mar 04, 2015 2.943 2.935 2.914 2.935 104,059 +0.00(+0.00%)
Mar 03, 2015 2.918 2.941 2.918 2.935 121,664 +0.00(+0.00%)
Mar 02, 2015 2.947 2.947 2.907 2.935 278,289 +0.02(+0.70%)
Feb 27, 2015 2.931 2.931 2.910 2.914 139,742 -0.00(-0.14%)
Feb 26, 2015 2.939 2.947 2.910 2.918 97,584 -0.01(-0.28%)
Feb 25, 2015 2.918 2.951 2.914 2.927 134,873 +0.02(+0.56%)
Feb 24, 2015 2.862 2.914 2.841 2.910 187,419 +0.05(+1.70%)
Feb 23, 2015 2.825 2.874 2.744 2.862 283,918 +0.00(+0.00%)
Feb 20, 2015 2.846 2.881 2.834 2.862 401,098 +0.01(+0.42%)
Feb 19, 2015 2.901 2.915 2.838 2.850 253,711 -0.04(-1.38%)
Feb 18, 2015 2.921 2.929 2.878 2.889 186,577 -0.01(-0.41%)
Feb 17, 2015 2.897 2.941 2.874 2.901 273,521 +0.06(+1.96%)
Feb 13, 2015 2.953 2.846 2.846 2.846 555,250 -0.10(-3.52%)
Feb 12, 2015 2.953 2.953 2.921 2.949 221,894 -0.00(-0.14%)
Feb 11, 2015 2.905 2.953 2.862 2.953 237,752 +0.04(+1.37%)
Feb 10, 2015 2.862 2.913 2.854 2.913 166,687 +0.04(+1.39%)
Feb 09, 2015 2.913 2.925 2.858 2.874 515,280 -0.04(-1.37%)
Feb 06, 2015 2.929 2.949 2.893 2.913 269,213 -0.04(-1.48%)
Feb 05, 2015 2.885 2.961 2.850 2.957 368,104 +0.10(+3.35%)
Feb 04, 2015 2.862 2.878 2.830 2.862 134,610 -0.02(-0.69%)
Feb 03, 2015 2.802 2.881 2.775 2.881 317,617 +0.09(+3.14%)
Feb 02, 2015 2.786 2.802 2.774 2.794 243,979 +0.02(+0.72%)
Jan 30, 2015 2.778 2.802 2.771 2.774 174,643 -0.02(-0.71%)
Jan 29, 2015 2.790 2.794 2.762 2.794 167,148 +0.01(+0.43%)
Jan 28, 2015 2.750 2.802 2.750 2.782 200,035 +0.02(+0.58%)
Jan 27, 2015 2.730 2.778 2.730 2.766 160,002 +0.01(+0.29%)
Jan 26, 2015 2.750 2.758 2.722 2.758 377,830 +0.04(+1.32%)
Jan 23, 2015 2.758 2.766 2.722 2.722 168,489 -0.04(-1.30%)
Jan 22, 2015 2.734 2.774 2.730 2.758 260,103 +0.03(+1.02%)
Jan 21, 2015 2.738 2.750 2.730 2.730 185,074 -0.02(-0.58%)
Jan 20, 2015 2.754 2.778 2.722 2.746 899,651 -0.02(-0.58%)
Jan 16, 2015 2.722 2.770 2.714 2.762 1,150,571 +0.03(+1.17%)
Jan 15, 2015 2.738 2.754 2.722 2.730 65,755 -0.02(-0.73%)
Jan 14, 2015 2.714 2.754 2.706 2.750 155,425 +0.04(+1.32%)
Jan 13, 2015 2.754 2.778 2.710 2.714 368,524 -0.04(-1.59%)
Jan 12, 2015 2.802 2.802 2.754 2.758 260,684 -0.02(-0.86%)
Jan 09, 2015 2.794 2.810 2.774 2.782 228,472 -0.01(-0.43%)
Jan 08, 2015 2.842 2.862 2.766 2.794 613,211 -0.05(-1.69%)
Jan 07, 2015 2.798 2.850 2.782 2.842 410,055 +0.05(+1.71%)
Jan 06, 2015 2.798 2.826 2.762 2.794 384,533 -0.00(-0.14%)
Jan 05, 2015 2.726 2.798 2.718 2.798 326,420 +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.