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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 2.931 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%)
Jan 02, 2015 2.702 2.730 2.698 2.726 169,860 +0.02(+0.89%)
Dec 31, 2014 2.702 2.702 2.702 2.702 239,790 -0.01(-0.44%)
Dec 30, 2014 2.710 2.722 2.698 2.714 270,569 +0.02(+0.59%)
Dec 29, 2014 2.678 2.710 2.678 2.698 287,527 +0.03(+1.05%)
Dec 26, 2014 2.686 2.698 2.614 2.670 453,724 -0.01(-0.30%)
Dec 24, 2014 2.710 2.678 2.678 2.678 85,191 -0.02(-0.89%)
Dec 23, 2014 2.698 2.720 2.686 2.702 159,479 -0.01(-0.44%)
Dec 22, 2014 2.670 2.714 2.670 2.714 276,304 +0.06(+2.26%)
Dec 19, 2014 2.674 2.750 2.629 2.654 1,576,432 -0.02(-0.89%)
Dec 18, 2014 2.678 2.694 2.654 2.678 286,785 +0.01(+0.45%)
Dec 17, 2014 2.666 2.706 2.650 2.666 196,597 +0.00(+0.15%)
Dec 16, 2014 2.658 2.714 2.658 2.662 190,646 +0.00(+0.00%)
Dec 15, 2014 2.702 2.702 2.650 2.662 286,941 -0.02(-0.89%)
Dec 12, 2014 2.694 2.718 2.674 2.686 339,760 -0.02(-0.59%)
Dec 11, 2014 2.646 2.714 2.638 2.702 363,390 +0.05(+1.96%)
Dec 10, 2014 2.694 2.702 2.650 2.650 179,814 -0.04(-1.63%)
Dec 09, 2014 2.646 2.698 2.638 2.694 136,662 +0.04(+1.66%)
Dec 08, 2014 2.682 2.686 2.638 2.650 192,145 -0.04(-1.48%)
Dec 05, 2014 2.714 2.726 2.678 2.690 319,557 -0.04(-1.32%)
Dec 04, 2014 2.734 2.750 2.714 2.726 249,895 +0.01(+0.44%)
Dec 03, 2014 2.750 2.758 2.702 2.714 310,246 -0.06(-2.02%)
Dec 02, 2014 2.762 2.774 2.729 2.770 186,790 +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.