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 (%)
May 31, 2016 3.169 3.228 3.151 3.178 433,454 +0.04(+1.16%)
May 27, 2016 3.119 3.142 3.142 3.142 90,052 +0.03(+1.02%)
May 26, 2016 3.119 3.132 3.110 3.110 58,984 -0.01(-0.29%)
May 25, 2016 3.087 3.137 3.078 3.119 116,775 +0.05(+1.63%)
May 24, 2016 3.082 3.091 3.063 3.069 71,167 +0.01(+0.30%)
May 23, 2016 3.091 3.096 3.055 3.060 96,639 -0.01(-0.30%)
May 20, 2016 3.060 3.076 3.032 3.069 63,778 +0.02(+0.60%)
May 19, 2016 3.055 3.067 3.032 3.050 126,896 +0.00(+0.00%)
May 18, 2016 3.050 3.105 3.023 3.050 226,391 -0.03(-0.89%)
May 17, 2016 3.142 3.144 3.039 3.078 163,225 -0.06(-2.03%)
May 16, 2016 3.178 3.187 3.114 3.142 208,936 -0.03(-0.86%)
May 13, 2016 3.178 3.182 3.142 3.169 214,431 -0.00(-0.14%)
May 12, 2016 3.142 3.204 3.098 3.173 332,087 +0.04(+1.14%)
May 11, 2016 3.164 3.169 3.127 3.138 159,390 -0.03(-0.85%)
May 10, 2016 3.120 3.164 3.066 3.164 261,885 +0.04(+1.43%)
May 09, 2016 3.066 3.120 3.066 3.120 222,539 +0.04(+1.30%)
May 06, 2016 3.004 3.093 2.973 3.080 293,531 +0.07(+2.37%)
May 05, 2016 2.950 3.026 2.950 3.008 211,978 +0.04(+1.50%)
May 04, 2016 2.973 2.973 2.959 2.964 128,536 -0.00(-0.15%)
May 03, 2016 3.004 3.004 2.946 2.968 86,222 -0.04(-1.19%)
May 02, 2016 2.991 3.013 2.991 3.004 123,892 +0.03(+0.90%)
Apr 29, 2016 2.995 3.008 2.955 2.977 284,736 -0.03(-0.89%)
Apr 28, 2016 3.008 3.008 2.991 3.004 72,878 -0.02(-0.59%)
Apr 27, 2016 3.008 3.026 2.986 3.022 160,280 +0.01(+0.30%)
Apr 26, 2016 2.973 3.017 2.959 3.013 155,064 +0.03(+1.05%)
Apr 25, 2016 3.008 3.040 2.977 2.982 333,324 -0.02(-0.59%)
Apr 22, 2016 3.008 3.008 2.986 2.999 134,464 -0.01(-0.44%)
Apr 21, 2016 3.004 3.026 2.991 3.013 139,322 +0.01(+0.45%)
Apr 20, 2016 3.008 3.026 2.999 2.999 190,800 -0.00(-0.15%)
Apr 19, 2016 3.031 3.031 2.999 3.004 150,119 +0.00(+0.15%)
Apr 18, 2016 2.986 3.026 2.986 2.999 149,899 +0.01(+0.30%)
Apr 15, 2016 2.982 3.022 2.982 2.991 138,734 -0.01(-0.45%)
Apr 14, 2016 3.017 3.022 2.977 3.004 101,997 +0.00(+0.00%)
Apr 13, 2016 3.008 3.031 3.004 3.004 168,957 -0.00(-0.15%)
Apr 12, 2016 3.008 3.031 2.986 3.008 164,095 +0.01(+0.45%)
Apr 11, 2016 2.986 3.026 2.986 2.995 226,672 +0.02(+0.60%)
Apr 08, 2016 2.986 3.004 2.977 2.977 150,298 +0.00(+0.00%)
Apr 07, 2016 2.968 2.995 2.946 2.977 182,511 +0.00(+0.15%)
Apr 06, 2016 2.950 2.986 2.937 2.973 159,746 +0.01(+0.30%)
Apr 05, 2016 2.977 2.991 2.946 2.964 138,332 -0.03(-0.89%)
Apr 04, 2016 3.017 3.017 2.959 2.991 345,148 -0.03(-0.89%)
Apr 01, 2016 3.004 3.026 2.973 3.017 175,356 +0.00(+0.00%)
Mar 31, 2016 3.026 3.044 2.995 3.017 191,616 -0.00(-0.15%)
Mar 30, 2016 3.053 3.075 3.008 3.022 167,050 -0.01(-0.29%)
Mar 29, 2016 2.973 3.035 2.973 3.031 142,221 +0.03(+1.04%)
Mar 28, 2016 3.031 3.040 2.928 2.999 286,116 -0.03(-1.03%)
Mar 24, 2016 2.995 3.031 3.031 3.031 295,723 +0.02(+0.74%)
Mar 23, 2016 3.040 3.040 3.004 3.008 137,201 -0.03(-0.88%)
Mar 22, 2016 3.008 3.044 2.991 3.035 148,909 -0.00(-0.15%)
Mar 21, 2016 2.995 3.044 2.968 3.040 199,862 +0.04(+1.49%)
Mar 18, 2016 2.995 3.008 2.973 2.995 540,236 -0.02(-0.74%)
Mar 17, 2016 3.008 3.057 2.964 3.017 199,142 +0.04(+1.50%)
Mar 16, 2016 2.959 2.991 2.942 2.973 280,513 +0.03(+0.91%)
Mar 15, 2016 2.982 3.002 2.919 2.946 208,316 -0.01(-0.30%)
Mar 14, 2016 2.919 2.995 2.915 2.955 241,111 -0.04(-1.34%)
Mar 11, 2016 2.968 3.008 2.928 2.995 149,266 +0.08(+2.75%)
Mar 10, 2016 2.973 2.973 2.906 2.915 127,565 -0.04(-1.21%)
Mar 09, 2016 2.964 2.982 2.942 2.950 124,812 -0.02(-0.75%)
Mar 08, 2016 2.968 2.995 2.933 2.973 170,157 -0.01(-0.30%)
Mar 07, 2016 2.982 2.999 2.964 2.982 246,577 +0.01(+0.44%)
Mar 04, 2016 3.008 3.016 2.947 2.969 256,675 -0.03(-1.16%)
Mar 03, 2016 2.868 3.030 2.868 3.003 376,793 +0.13(+4.39%)
Mar 02, 2016 2.903 2.910 2.877 2.877 220,844 -0.03(-0.90%)
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.