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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 3.076 3.133 3.059 3.085 446,533 +0.04(+1.16%)
May 27, 2016 3.027 3.049 3.049 3.049 92,769 +0.03(+1.02%)
May 26, 2016 3.027 3.041 3.019 3.019 60,764 -0.01(-0.29%)
May 25, 2016 2.996 3.045 2.988 3.027 120,299 +0.05(+1.63%)
May 24, 2016 2.992 3.001 2.973 2.979 73,315 +0.01(+0.30%)
May 23, 2016 3.001 3.005 2.966 2.970 99,555 -0.01(-0.30%)
May 20, 2016 2.970 2.986 2.943 2.979 65,703 +0.02(+0.60%)
May 19, 2016 2.966 2.977 2.943 2.961 130,725 +0.00(+0.00%)
May 18, 2016 2.961 3.014 2.935 2.961 233,222 -0.03(-0.89%)
May 17, 2016 3.049 3.052 2.950 2.988 168,150 -0.06(-2.03%)
May 16, 2016 3.085 3.094 3.023 3.049 215,241 -0.03(-0.86%)
May 13, 2016 3.085 3.089 3.050 3.076 220,901 -0.00(-0.14%)
May 12, 2016 3.050 3.111 3.007 3.080 342,108 +0.03(+1.14%)
May 11, 2016 3.072 3.076 3.035 3.046 164,199 -0.03(-0.84%)
May 10, 2016 3.028 3.072 2.977 3.072 269,788 +0.04(+1.43%)
May 09, 2016 2.977 3.028 2.977 3.028 229,255 +0.04(+1.30%)
May 06, 2016 2.916 3.002 2.886 2.989 302,389 +0.07(+2.37%)
May 05, 2016 2.864 2.938 2.864 2.920 218,375 +0.04(+1.50%)
May 04, 2016 2.886 2.886 2.873 2.877 132,415 -0.00(-0.15%)
May 03, 2016 2.916 2.916 2.860 2.881 88,823 -0.03(-1.19%)
May 02, 2016 2.903 2.925 2.903 2.916 127,630 +0.03(+0.90%)
Apr 29, 2016 2.907 2.920 2.868 2.890 293,328 -0.03(-0.89%)
Apr 28, 2016 2.920 2.920 2.903 2.916 75,077 -0.02(-0.59%)
Apr 27, 2016 2.920 2.938 2.899 2.933 165,117 +0.01(+0.30%)
Apr 26, 2016 2.886 2.928 2.873 2.925 159,743 +0.03(+1.05%)
Apr 25, 2016 2.920 2.951 2.890 2.894 343,382 -0.02(-0.59%)
Apr 22, 2016 2.920 2.920 2.899 2.912 138,522 -0.01(-0.44%)
Apr 21, 2016 2.916 2.938 2.903 2.925 143,526 +0.01(+0.45%)
Apr 20, 2016 2.920 2.938 2.912 2.912 196,557 -0.00(-0.15%)
Apr 19, 2016 2.942 2.942 2.912 2.916 154,648 +0.00(+0.15%)
Apr 18, 2016 2.899 2.938 2.898 2.912 154,422 +0.01(+0.30%)
Apr 15, 2016 2.894 2.933 2.894 2.903 142,920 -0.01(-0.45%)
Apr 14, 2016 2.929 2.933 2.890 2.916 105,075 +0.00(+0.00%)
Apr 13, 2016 2.920 2.942 2.916 2.916 174,055 -0.00(-0.15%)
Apr 12, 2016 2.920 2.942 2.899 2.920 169,046 +0.01(+0.45%)
Apr 11, 2016 2.899 2.938 2.899 2.907 233,512 +0.02(+0.60%)
Apr 08, 2016 2.899 2.916 2.890 2.890 154,833 +0.00(+0.00%)
Apr 07, 2016 2.881 2.907 2.860 2.890 188,019 +0.00(+0.15%)
Apr 06, 2016 2.864 2.899 2.851 2.886 164,567 +0.01(+0.30%)
Apr 05, 2016 2.890 2.903 2.860 2.877 142,506 -0.03(-0.89%)
Apr 04, 2016 2.929 2.929 2.873 2.903 355,563 -0.03(-0.89%)
Apr 01, 2016 2.916 2.938 2.886 2.929 180,647 +0.00(+0.00%)
Mar 31, 2016 2.938 2.955 2.907 2.929 197,398 -0.00(-0.15%)
Mar 30, 2016 2.964 2.985 2.920 2.933 172,091 -0.01(-0.29%)
Mar 29, 2016 2.886 2.946 2.886 2.942 146,512 +0.03(+1.04%)
Mar 28, 2016 2.942 2.951 2.842 2.912 294,749 -0.03(-1.03%)
Mar 24, 2016 2.907 2.942 2.942 2.942 304,647 +0.02(+0.74%)
Mar 23, 2016 2.951 2.951 2.916 2.920 141,342 -0.03(-0.88%)
Mar 22, 2016 2.920 2.955 2.903 2.946 153,403 -0.00(-0.15%)
Mar 21, 2016 2.907 2.955 2.881 2.951 205,893 +0.04(+1.49%)
Mar 18, 2016 2.907 2.920 2.886 2.907 556,538 -0.02(-0.74%)
Mar 17, 2016 2.920 2.968 2.877 2.929 205,151 +0.04(+1.50%)
Mar 16, 2016 2.873 2.903 2.855 2.886 288,978 +0.03(+0.91%)
Mar 15, 2016 2.894 2.914 2.834 2.860 214,602 -0.01(-0.30%)
Mar 14, 2016 2.834 2.907 2.829 2.868 248,386 -0.04(-1.34%)
Mar 11, 2016 2.881 2.920 2.842 2.907 153,770 +0.08(+2.75%)
Mar 10, 2016 2.886 2.886 2.821 2.829 131,414 -0.03(-1.21%)
Mar 09, 2016 2.877 2.894 2.855 2.864 128,578 -0.02(-0.75%)
Mar 08, 2016 2.881 2.907 2.847 2.886 175,292 -0.01(-0.30%)
Mar 07, 2016 2.894 2.911 2.877 2.894 254,017 +0.01(+0.44%)
Mar 04, 2016 2.920 2.928 2.860 2.882 264,420 -0.03(-1.16%)
Mar 03, 2016 2.784 2.941 2.784 2.915 388,163 +0.12(+4.39%)
Mar 02, 2016 2.818 2.825 2.793 2.793 227,508 -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.