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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.787 2.807 2.775 2.779 133,408 -0.00(-0.14%)
Mar 30, 2015 2.775 2.815 2.775 2.783 174,310 +0.00(+0.14%)
Mar 27, 2015 2.807 2.807 2.767 2.779 222,576 +0.00(+0.00%)
Mar 26, 2015 2.771 2.791 2.771 2.779 114,283 +0.01(+0.43%)
Mar 25, 2015 2.795 2.799 2.767 2.767 181,299 -0.01(-0.43%)
Mar 24, 2015 2.787 2.799 2.779 2.779 102,290 -0.00(-0.14%)
Mar 23, 2015 2.779 2.809 2.779 2.783 142,587 +0.00(+0.00%)
Mar 20, 2015 2.783 2.799 2.771 2.783 409,288 +0.00(+0.00%)
Mar 19, 2015 2.795 2.799 2.779 2.783 177,926 -0.02(-0.57%)
Mar 18, 2015 2.779 2.807 2.775 2.799 83,904 +0.02(+0.86%)
Mar 17, 2015 2.783 2.783 2.767 2.775 179,230 -0.01(-0.29%)
Mar 16, 2015 2.791 2.799 2.783 2.783 107,946 -0.01(-0.29%)
Mar 13, 2015 2.779 2.791 2.767 2.791 113,421 +0.01(+0.43%)
Mar 12, 2015 2.779 2.807 2.771 2.779 124,886 +0.00(+0.14%)
Mar 11, 2015 2.787 2.787 2.771 2.775 177,005 -0.01(-0.29%)
Mar 10, 2015 2.803 2.807 2.775 2.783 102,378 -0.01(-0.29%)
Mar 09, 2015 2.791 2.811 2.783 2.791 231,396 +0.00(+0.00%)
Mar 06, 2015 2.847 2.855 2.787 2.791 202,039 -0.08(-2.77%)
Mar 05, 2015 2.867 2.883 2.847 2.871 303,840 -0.00(-0.14%)
Mar 04, 2015 2.883 2.875 2.855 2.875 106,228 +0.00(+0.00%)
Mar 03, 2015 2.859 2.881 2.859 2.875 124,201 +0.00(+0.00%)
Mar 02, 2015 2.887 2.887 2.847 2.875 284,090 +0.02(+0.70%)
Feb 27, 2015 2.871 2.871 2.851 2.855 142,655 -0.00(-0.14%)
Feb 26, 2015 2.879 2.887 2.851 2.859 99,618 -0.01(-0.28%)
Feb 25, 2015 2.859 2.891 2.855 2.867 137,685 +0.02(+0.56%)
Feb 24, 2015 2.803 2.855 2.783 2.851 191,325 +0.05(+1.70%)
Feb 23, 2015 2.767 2.815 2.688 2.803 289,836 +0.00(+0.00%)
Feb 20, 2015 2.787 2.823 2.776 2.803 409,459 +0.01(+0.42%)
Feb 19, 2015 2.842 2.856 2.780 2.791 259,000 -0.04(-1.38%)
Feb 18, 2015 2.862 2.870 2.819 2.830 190,466 -0.01(-0.41%)
Feb 17, 2015 2.838 2.881 2.815 2.842 279,222 +0.05(+1.96%)
Feb 13, 2015 2.893 2.787 2.787 2.787 566,824 -0.10(-3.52%)
Feb 12, 2015 2.893 2.893 2.862 2.889 226,520 -0.00(-0.14%)
Feb 11, 2015 2.846 2.893 2.803 2.893 242,709 +0.04(+1.37%)
Feb 10, 2015 2.803 2.854 2.795 2.854 170,162 +0.04(+1.39%)
Feb 09, 2015 2.854 2.866 2.799 2.815 526,021 -0.04(-1.37%)
Feb 06, 2015 2.870 2.889 2.834 2.854 274,825 -0.04(-1.48%)
Feb 05, 2015 2.827 2.901 2.791 2.897 375,777 +0.09(+3.35%)
Feb 04, 2015 2.803 2.819 2.772 2.803 137,416 -0.02(-0.69%)
Feb 03, 2015 2.744 2.823 2.718 2.823 324,238 +0.09(+3.14%)
Feb 02, 2015 2.729 2.744 2.717 2.737 249,065 +0.02(+0.72%)
Jan 30, 2015 2.721 2.744 2.714 2.717 178,283 -0.02(-0.71%)
Jan 29, 2015 2.733 2.737 2.706 2.737 170,633 +0.01(+0.43%)
Jan 28, 2015 2.694 2.744 2.694 2.725 204,205 +0.02(+0.58%)
Jan 27, 2015 2.674 2.721 2.674 2.709 163,338 +0.01(+0.29%)
Jan 26, 2015 2.694 2.701 2.666 2.701 385,706 +0.04(+1.32%)
Jan 23, 2015 2.701 2.709 2.666 2.666 172,001 -0.04(-1.30%)
Jan 22, 2015 2.678 2.717 2.674 2.701 265,525 +0.03(+1.02%)
Jan 21, 2015 2.682 2.694 2.674 2.674 188,932 -0.02(-0.58%)
Jan 20, 2015 2.698 2.721 2.666 2.690 918,404 -0.02(-0.58%)
Jan 16, 2015 2.666 2.713 2.658 2.705 1,174,555 +0.03(+1.17%)
Jan 15, 2015 2.682 2.698 2.666 2.674 67,126 -0.02(-0.73%)
Jan 14, 2015 2.658 2.698 2.651 2.694 158,664 +0.04(+1.32%)
Jan 13, 2015 2.698 2.721 2.655 2.658 376,207 -0.04(-1.59%)
Jan 12, 2015 2.744 2.744 2.698 2.701 266,118 -0.02(-0.86%)
Jan 09, 2015 2.737 2.752 2.717 2.725 233,234 -0.01(-0.43%)
Jan 08, 2015 2.784 2.803 2.709 2.737 625,993 -0.05(-1.69%)
Jan 07, 2015 2.741 2.791 2.725 2.784 418,603 +0.05(+1.71%)
Jan 06, 2015 2.741 2.768 2.705 2.737 392,549 -0.00(-0.14%)
Jan 05, 2015 2.670 2.741 2.662 2.741 333,224 +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.