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 (%)
Apr 29, 2016 2.923 2.936 2.884 2.906 291,734 -0.03(-0.89%)
Apr 28, 2016 2.936 2.936 2.919 2.932 74,669 -0.02(-0.59%)
Apr 27, 2016 2.936 2.954 2.914 2.949 164,220 +0.01(+0.30%)
Apr 26, 2016 2.901 2.944 2.888 2.941 158,875 +0.03(+1.05%)
Apr 25, 2016 2.936 2.967 2.906 2.910 341,516 -0.02(-0.59%)
Apr 22, 2016 2.936 2.936 2.914 2.928 137,769 -0.01(-0.44%)
Apr 21, 2016 2.932 2.954 2.919 2.941 142,746 +0.01(+0.45%)
Apr 20, 2016 2.936 2.954 2.928 2.928 195,489 -0.00(-0.15%)
Apr 19, 2016 2.958 2.958 2.928 2.932 153,808 +0.00(+0.15%)
Apr 18, 2016 2.914 2.954 2.914 2.928 153,583 +0.01(+0.30%)
Apr 15, 2016 2.910 2.949 2.910 2.919 142,144 -0.01(-0.45%)
Apr 14, 2016 2.945 2.949 2.906 2.932 104,504 +0.00(+0.00%)
Apr 13, 2016 2.936 2.958 2.932 2.932 173,110 -0.00(-0.15%)
Apr 12, 2016 2.936 2.958 2.915 2.936 168,128 +0.01(+0.45%)
Apr 11, 2016 2.914 2.954 2.914 2.923 232,244 +0.02(+0.60%)
Apr 08, 2016 2.914 2.932 2.906 2.906 153,992 +0.00(+0.00%)
Apr 07, 2016 2.897 2.923 2.875 2.906 186,997 +0.00(+0.15%)
Apr 06, 2016 2.880 2.914 2.867 2.901 163,673 +0.01(+0.30%)
Apr 05, 2016 2.906 2.919 2.875 2.893 141,732 -0.03(-0.89%)
Apr 04, 2016 2.945 2.945 2.888 2.919 353,632 -0.03(-0.89%)
Apr 01, 2016 2.932 2.954 2.901 2.945 179,666 +0.00(+0.00%)
Mar 31, 2016 2.954 2.971 2.923 2.945 196,326 -0.00(-0.15%)
Mar 30, 2016 2.980 3.001 2.936 2.949 171,156 -0.01(-0.29%)
Mar 29, 2016 2.901 2.962 2.901 2.958 145,716 +0.03(+1.04%)
Mar 28, 2016 2.958 2.967 2.858 2.928 293,148 -0.03(-1.03%)
Mar 24, 2016 2.923 2.958 2.958 2.958 302,992 +0.02(+0.74%)
Mar 23, 2016 2.967 2.967 2.932 2.936 140,574 -0.03(-0.88%)
Mar 22, 2016 2.936 2.971 2.919 2.962 152,569 -0.00(-0.15%)
Mar 21, 2016 2.923 2.971 2.897 2.967 204,774 +0.04(+1.49%)
Mar 18, 2016 2.923 2.936 2.901 2.923 553,514 -0.02(-0.74%)
Mar 17, 2016 2.936 2.984 2.893 2.945 204,037 +0.04(+1.50%)
Mar 16, 2016 2.888 2.919 2.871 2.901 287,408 +0.03(+0.91%)
Mar 15, 2016 2.910 2.930 2.849 2.875 213,437 -0.01(-0.30%)
Mar 14, 2016 2.849 2.923 2.845 2.884 247,037 -0.04(-1.34%)
Mar 11, 2016 2.897 2.936 2.858 2.923 152,935 +0.08(+2.75%)
Mar 10, 2016 2.901 2.901 2.836 2.845 130,700 -0.03(-1.21%)
Mar 09, 2016 2.893 2.910 2.871 2.880 127,879 -0.02(-0.75%)
Mar 08, 2016 2.897 2.923 2.862 2.901 174,340 -0.01(-0.30%)
Mar 07, 2016 2.910 2.927 2.893 2.910 252,637 +0.01(+0.44%)
Mar 04, 2016 2.936 2.944 2.876 2.897 262,984 -0.03(-1.16%)
Mar 03, 2016 2.800 2.957 2.800 2.931 386,054 +0.12(+4.39%)
Mar 02, 2016 2.834 2.840 2.808 2.808 226,272 -0.03(-0.90%)
Mar 01, 2016 2.893 2.918 2.812 2.834 283,670 -0.06(-2.06%)
Feb 29, 2016 2.808 2.919 2.804 2.893 424,263 +0.08(+2.87%)
Feb 26, 2016 2.744 2.828 2.740 2.812 663,101 +0.09(+3.12%)
Feb 25, 2016 2.646 2.736 2.646 2.727 169,129 +0.08(+3.05%)
Feb 24, 2016 2.697 2.706 2.638 2.646 244,982 -0.06(-2.35%)
Feb 23, 2016 2.710 2.719 2.685 2.710 180,404 +0.01(+0.31%)
Feb 22, 2016 2.668 2.719 2.663 2.702 209,354 +0.04(+1.44%)
Feb 19, 2016 2.638 2.668 2.638 2.663 186,915 +0.01(+0.32%)
Feb 18, 2016 2.689 2.702 2.638 2.655 137,205 -0.04(-1.42%)
Feb 17, 2016 2.659 2.710 2.604 2.693 241,334 +0.06(+2.10%)
Feb 16, 2016 2.642 2.642 2.574 2.638 323,571 +0.06(+2.48%)
Feb 12, 2016 2.570 2.574 2.574 2.574 263,012 +0.00(+0.17%)
Feb 11, 2016 2.591 2.625 2.557 2.570 248,529 -0.02(-0.82%)
Feb 10, 2016 2.676 2.697 2.561 2.591 280,083 -0.07(-2.56%)
Feb 09, 2016 2.719 2.719 2.659 2.659 296,024 -0.05(-1.88%)
Feb 08, 2016 2.748 2.748 2.680 2.710 350,318 -0.05(-1.70%)
Feb 05, 2016 2.727 2.800 2.719 2.757 260,290 +0.04(+1.41%)
Feb 04, 2016 2.727 2.774 2.702 2.719 178,180 -0.01(-0.47%)
Feb 03, 2016 2.736 2.761 2.702 2.731 122,339 +0.00(+0.00%)
Feb 02, 2016 2.761 2.778 2.723 2.731 83,031 -0.04(-1.53%)
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.