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 (%)
Jan 31, 2017 3.430 3.430 3.291 3.406 333,964 -0.00(-0.14%)
Jan 30, 2017 3.448 3.453 3.397 3.411 140,490 -0.05(-1.47%)
Jan 27, 2017 3.490 3.490 3.453 3.462 151,060 -0.00(-0.13%)
Jan 26, 2017 3.443 3.476 3.434 3.466 164,824 +0.03(+0.94%)
Jan 25, 2017 3.462 3.476 3.420 3.434 220,901 -0.02(-0.67%)
Jan 24, 2017 3.480 3.491 3.453 3.457 119,665 -0.02(-0.53%)
Jan 23, 2017 3.462 3.480 3.450 3.476 188,023 +0.01(+0.27%)
Jan 20, 2017 3.434 3.476 3.420 3.466 178,102 +0.01(+0.40%)
Jan 19, 2017 3.471 3.471 3.416 3.453 241,348 -0.03(-0.80%)
Jan 18, 2017 3.480 3.485 3.416 3.480 197,763 +0.00(+0.13%)
Jan 17, 2017 3.499 3.503 3.466 3.476 126,037 -0.01(-0.40%)
Jan 13, 2017 3.490 3.490 3.490 0 +0.00(+0.00%)
Jan 12, 2017 3.513 3.517 3.462 3.490 133,704 -0.00(-0.13%)
Jan 11, 2017 3.513 3.531 3.492 3.494 225,806 -0.04(-1.05%)
Jan 10, 2017 3.508 3.531 3.499 3.531 132,053 +0.02(+0.66%)
Jan 09, 2017 3.522 3.545 3.480 3.508 266,332 -0.02(-0.52%)
Jan 06, 2017 3.531 3.550 3.497 3.526 364,071 -0.00(-0.13%)
Jan 05, 2017 3.522 3.531 3.457 3.531 262,101 +0.00(+0.00%)
Jan 04, 2017 3.499 3.531 3.497 3.531 337,233 +0.01(+0.39%)
Jan 03, 2017 3.462 3.522 3.430 3.517 265,693 +0.07(+2.14%)
Dec 30, 2016 3.443 3.443 3.443 0 -0.01(-0.27%)
Dec 29, 2016 3.439 3.466 3.439 3.453 123,957 +0.01(+0.27%)
Dec 28, 2016 3.420 3.471 3.406 3.443 254,815 +0.02(+0.54%)
Dec 27, 2016 3.448 3.471 3.406 3.425 223,011 -0.02(-0.67%)
Dec 23, 2016 3.448 3.448 3.448 0 +0.04(+1.08%)
Dec 22, 2016 3.379 3.420 3.360 3.411 163,935 +0.04(+1.23%)
Dec 21, 2016 3.370 3.402 3.370 3.370 240,794 +0.01(+0.27%)
Dec 20, 2016 3.374 3.388 3.360 3.360 264,610 -0.03(-0.82%)
Dec 19, 2016 3.208 3.388 3.208 3.388 419,219 +0.19(+5.92%)
Dec 16, 2016 3.296 3.374 3.194 3.199 2,697,990 -0.10(-3.08%)
Dec 15, 2016 3.333 3.370 3.282 3.300 402,204 -0.02(-0.56%)
Dec 14, 2016 3.365 3.402 3.314 3.319 451,825 -0.05(-1.37%)
Dec 13, 2016 3.420 3.448 3.356 3.365 384,410 -0.07(-2.15%)
Dec 12, 2016 3.434 3.448 3.374 3.439 423,589 -0.03(-0.93%)
Dec 09, 2016 3.439 3.494 3.416 3.471 299,586 +0.05(+1.35%)
Dec 08, 2016 3.443 3.499 3.416 3.425 291,399 -0.05(-1.46%)
Dec 07, 2016 3.416 3.522 3.416 3.476 274,927 -0.00(-0.13%)
Dec 06, 2016 3.439 3.545 3.416 3.480 462,584 +0.02(+0.53%)
Dec 05, 2016 3.453 3.462 3.430 3.462 212,998 +0.01(+0.40%)
Dec 02, 2016 3.439 3.462 3.425 3.448 262,838 +0.00(+0.13%)
Dec 01, 2016 3.439 3.462 3.388 3.443 373,985 +0.00(+0.13%)
Nov 30, 2016 3.462 3.462 3.434 3.439 129,521 -0.01(-0.40%)
Nov 29, 2016 3.430 3.466 3.411 3.453 305,505 +0.02(+0.67%)
Nov 28, 2016 3.448 3.462 3.388 3.430 335,812 -0.01(-0.40%)
Nov 25, 2016 3.374 3.462 3.374 3.443 95,910 +0.07(+2.05%)
Nov 23, 2016 3.374 3.374 3.374 0 -0.08(-2.27%)
Nov 22, 2016 3.453 3.462 3.434 3.453 132,040 +0.03(+0.81%)
Nov 21, 2016 3.416 3.443 3.416 3.425 100,646 +0.00(+0.14%)
Nov 18, 2016 3.448 3.448 3.397 3.420 165,194 -0.02(-0.54%)
Nov 17, 2016 3.453 3.462 3.415 3.439 156,062 +0.00(+0.13%)
Nov 16, 2016 3.389 3.503 3.389 3.434 509,490 -0.02(-0.65%)
Nov 15, 2016 3.398 3.561 3.366 3.457 444,268 +0.07(+2.14%)
Nov 14, 2016 3.308 3.384 3.290 3.384 307,226 +0.09(+2.88%)
Nov 11, 2016 3.253 3.308 3.249 3.290 713,512 +0.02(+0.69%)
Nov 10, 2016 3.294 3.299 3.253 3.267 245,266 -0.03(-0.82%)
Nov 09, 2016 3.321 3.321 3.253 3.294 195,549 +0.02(+0.69%)
Nov 08, 2016 3.285 3.294 3.271 3.271 124,479 -0.01(-0.41%)
Nov 07, 2016 3.303 3.326 3.262 3.285 192,825 +0.02(+0.69%)
Nov 04, 2016 3.303 3.308 3.258 3.262 170,694 +0.00(+0.00%)
Nov 03, 2016 3.294 3.294 3.258 3.262 118,999 -0.02(-0.55%)
Nov 02, 2016 3.312 3.312 3.258 3.280 120,254 -0.02(-0.55%)
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.