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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2018 5.052 5.079 5.015 5.068 1,863,344 +0.02(+0.31%)
May 30, 2018 5.068 5.083 5.036 5.052 976,812 +0.00(+0.00%)
May 29, 2018 5.004 5.068 5.004 5.052 2,172,434 +0.05(+0.95%)
May 25, 2018 5.004 5.004 5.004 0 -0.02(-0.32%)
May 24, 2018 5.010 5.031 4.999 5.020 1,280,283 +0.02(+0.32%)
May 23, 2018 4.983 5.004 4.967 5.004 954,063 -0.01(-0.11%)
May 22, 2018 4.973 5.020 4.957 5.010 2,271,907 +0.05(+1.07%)
May 21, 2018 4.914 4.967 4.906 4.957 1,885,196 +0.05(+0.97%)
May 18, 2018 4.909 4.928 4.893 4.909 1,132,987 +0.02(+0.32%)
May 17, 2018 4.840 4.920 4.840 4.893 2,207,884 +0.06(+1.21%)
May 16, 2018 4.771 4.859 4.731 4.835 9,593,063 -0.11(-2.25%)
May 15, 2018 4.920 4.962 4.904 4.946 1,635,398 +0.03(+0.54%)
May 14, 2018 4.930 4.977 4.914 4.920 1,826,662 +0.04(+0.87%)
May 11, 2018 4.877 4.893 4.856 4.877 1,505,815 +0.01(+0.21%)
May 10, 2018 4.903 4.903 4.856 4.867 1,712,659 -0.02(-0.42%)
May 09, 2018 4.887 4.906 4.867 4.887 1,294,579 +0.03(+0.64%)
May 08, 2018 4.851 4.872 4.831 4.856 2,120,498 +0.01(+0.21%)
May 07, 2018 4.733 4.846 4.733 4.846 3,807,108 +0.12(+2.51%)
May 04, 2018 4.542 4.738 4.516 4.727 3,870,139 +0.20(+4.33%)
May 03, 2018 4.526 4.531 4.490 4.531 1,036,931 +0.01(+0.11%)
May 02, 2018 4.500 4.531 4.490 4.526 735,016 +0.02(+0.46%)
May 01, 2018 4.516 4.526 4.480 4.506 526,795 -0.02(-0.34%)
Apr 30, 2018 4.542 4.544 4.500 4.521 715,322 -0.01(-0.23%)
Apr 27, 2018 4.495 4.542 4.493 4.531 783,373 +0.04(+0.80%)
Apr 26, 2018 4.475 4.511 4.451 4.495 739,777 +0.03(+0.69%)
Apr 25, 2018 4.464 4.475 4.433 4.464 529,829 +0.00(+0.00%)
Apr 24, 2018 4.500 4.500 4.454 4.464 617,407 -0.03(-0.69%)
Apr 23, 2018 4.475 4.516 4.454 4.495 704,049 +0.03(+0.69%)
Apr 20, 2018 4.454 4.480 4.438 4.464 558,525 +0.02(+0.46%)
Apr 19, 2018 4.464 4.475 4.438 4.444 510,602 -0.03(-0.58%)
Apr 18, 2018 4.480 4.495 4.467 4.469 489,137 -0.02(-0.46%)
Apr 17, 2018 4.490 4.495 4.459 4.490 538,194 +0.03(+0.58%)
Apr 16, 2018 4.438 4.480 4.433 4.464 480,343 +0.03(+0.58%)
Apr 13, 2018 4.490 4.495 4.428 4.438 1,068,177 -0.06(-1.26%)
Apr 12, 2018 4.485 4.511 4.469 4.495 439,347 +0.03(+0.58%)
Apr 11, 2018 4.495 4.508 4.462 4.469 731,393 -0.02(-0.46%)
Apr 10, 2018 4.537 4.539 4.485 4.490 917,853 -0.02(-0.34%)
Apr 09, 2018 4.511 4.549 4.506 4.506 547,186 +0.00(+0.00%)
Apr 06, 2018 4.526 4.542 4.495 4.506 717,586 -0.02(-0.46%)
Apr 05, 2018 4.531 4.547 4.516 4.526 944,139 -0.01(-0.23%)
Apr 04, 2018 4.506 4.547 4.500 4.537 976,078 +0.01(+0.23%)
Apr 03, 2018 4.516 4.529 4.498 4.526 1,297,256 +0.04(+0.80%)
Apr 02, 2018 4.547 4.557 4.475 4.490 982,184 -0.06(-1.36%)
Mar 29, 2018 4.552 4.552 4.552 0 +0.04(+0.80%)
Mar 28, 2018 4.526 4.542 4.490 4.516 665,413 +0.01(+0.11%)
Mar 27, 2018 4.526 4.542 4.495 4.511 728,574 -0.01(-0.23%)
Mar 26, 2018 4.542 4.562 4.506 4.521 938,357 +0.00(+0.00%)
Mar 23, 2018 4.562 4.578 4.511 4.521 1,253,645 -0.03(-0.57%)
Mar 22, 2018 4.578 4.598 4.537 4.547 1,167,748 -0.04(-0.79%)
Mar 21, 2018 4.567 4.619 4.562 4.583 853,168 +0.02(+0.45%)
Mar 20, 2018 4.552 4.583 4.544 4.562 594,904 +0.01(+0.11%)
Mar 19, 2018 4.583 4.588 4.537 4.557 1,455,625 -0.03(-0.56%)
Mar 16, 2018 4.567 4.598 4.552 4.583 907,384 +0.03(+0.57%)
Mar 15, 2018 4.567 4.573 4.529 4.557 672,959 +0.00(+0.00%)
Mar 14, 2018 4.547 4.580 4.537 4.557 1,296,045 +0.03(+0.68%)
Mar 13, 2018 4.583 4.609 4.521 4.526 1,316,505 -0.04(-0.90%)
Mar 12, 2018 4.516 4.573 4.506 4.567 2,220,659 +0.06(+1.26%)
Mar 09, 2018 4.469 4.521 4.454 4.511 1,853,153 +0.05(+1.16%)
Mar 08, 2018 4.387 4.469 4.387 4.459 1,362,230 +0.07(+1.65%)
Mar 07, 2018 4.433 4.366 4.387 3,985,936 +0.01(+0.12%)
Mar 06, 2018 4.356 4.387 4.334 4.382 1,435,072 +0.03(+0.69%)
Mar 05, 2018 4.316 4.387 4.316 4.351 2,528,827 +0.04(+0.93%)
Mar 02, 2018 4.341 4.372 4.301 4.311 2,293,664 -0.05(-1.04%)
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.