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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2018 4.137 4.162 4.087 4.112 1,318,568 -0.03(-0.73%)
Jan 30, 2018 4.193 4.208 4.132 4.142 1,696,950 -0.07(-1.56%)
Jan 29, 2018 4.274 4.274 4.193 4.208 1,027,104 -0.07(-1.53%)
Jan 26, 2018 4.314 4.319 4.264 4.274 517,561 -0.05(-1.05%)
Jan 25, 2018 4.304 4.319 4.289 4.319 412,967 +0.03(+0.59%)
Jan 24, 2018 4.304 4.314 4.279 4.294 695,890 +0.01(+0.12%)
Jan 23, 2018 4.223 4.299 4.223 4.289 474,145 +0.06(+1.31%)
Jan 22, 2018 4.243 4.259 4.233 4.233 714,157 -0.03(-0.59%)
Jan 19, 2018 4.238 4.259 4.223 4.259 1,182,803 +0.02(+0.48%)
Jan 18, 2018 4.274 4.276 4.228 4.238 1,449,888 -0.05(-1.06%)
Jan 17, 2018 4.284 4.304 4.259 4.284 517,781 +0.03(+0.59%)
Jan 16, 2018 4.289 4.312 4.259 4.259 914,638 -0.04(-0.82%)
Jan 12, 2018 4.294 4.294 4.294 0 -0.04(-0.82%)
Jan 11, 2018 4.299 4.334 4.279 4.329 610,267 +0.04(+0.94%)
Jan 10, 2018 4.289 997,492 -0.03(-0.70%)
Jan 09, 2018 4.359 4.364 4.314 4.319 1,420,835 -0.05(-1.15%)
Jan 08, 2018 4.319 4.380 4.309 4.370 874,457 +0.05(+1.17%)
Jan 05, 2018 4.329 4.334 4.299 4.319 572,060 +0.01(+0.12%)
Jan 04, 2018 4.324 4.370 4.299 4.314 732,094 -0.01(-0.23%)
Jan 03, 2018 4.370 4.430 4.314 4.324 1,714,914 -0.04(-0.81%)
Jan 02, 2018 4.359 4.364 4.329 4.359 888,183 +0.00(+0.00%)
Dec 29, 2017 4.359 4.359 4.359 0 -0.05(-1.03%)
Dec 28, 2017 4.364 4.410 4.354 4.405 510,327 +0.04(+0.92%)
Dec 27, 2017 4.359 4.380 4.334 4.364 627,203 +0.03(+0.58%)
Dec 26, 2017 4.359 4.385 4.334 4.339 509,302 -0.02(-0.46%)
Dec 22, 2017 4.370 4.445 4.359 4.359 873,047 +0.00(+0.00%)
Dec 21, 2017 4.364 4.405 4.344 4.359 847,944 -0.01(-0.12%)
Dec 20, 2017 4.319 4.390 4.317 4.364 862,743 +0.07(+1.53%)
Dec 19, 2017 4.370 4.410 4.299 4.299 1,527,520 -0.09(-1.96%)
Dec 18, 2017 4.440 4.460 4.364 4.385 1,133,479 -0.01(-0.23%)
Dec 15, 2017 4.344 4.415 4.344 4.395 3,354,543 +0.05(+1.04%)
Dec 14, 2017 4.354 4.380 4.294 4.349 2,599,607 +0.02(+0.47%)
Dec 13, 2017 4.364 4.400 4.314 4.329 3,970,215 -0.04(-0.92%)
Dec 12, 2017 4.385 4.405 4.359 4.370 1,451,910 -0.02(-0.46%)
Dec 11, 2017 4.349 4.395 4.349 4.390 993,399 +0.02(+0.46%)
Dec 08, 2017 4.380 4.425 4.369 4.370 1,797,639 -0.01(-0.23%)
Dec 07, 2017 4.349 4.382 4.344 4.380 448,929 +0.02(+0.35%)
Dec 06, 2017 4.359 4.372 4.342 4.364 512,331 +0.01(+0.12%)
Dec 05, 2017 4.364 4.380 4.349 4.359 548,297 -0.01(-0.12%)
Dec 04, 2017 4.390 4.405 4.354 4.364 1,269,520 +0.00(+0.00%)
Dec 01, 2017 4.349 4.375 4.329 4.364 829,739 +0.04(+0.82%)
Nov 30, 2017 4.385 4.385 4.324 4.329 1,360,866 -0.02(-0.35%)
Nov 29, 2017 4.385 4.385 4.314 4.344 937,971 -0.03(-0.69%)
Nov 28, 2017 4.385 4.390 4.344 4.375 446,505 +0.01(+0.12%)
Nov 27, 2017 4.415 4.425 4.370 4.370 964,001 -0.05(-1.03%)
Nov 24, 2017 4.420 4.425 4.400 4.415 335,332 +0.02(+0.34%)
Nov 22, 2017 4.375 4.405 4.344 4.400 921,678 +0.04(+0.81%)
Nov 21, 2017 4.354 4.380 4.329 4.364 743,367 +0.03(+0.70%)
Nov 20, 2017 4.299 4.344 4.279 4.334 734,670 +0.05(+1.06%)
Nov 17, 2017 4.253 4.294 4.238 4.289 495,181 +0.04(+0.83%)
Nov 16, 2017 4.168 4.274 4.158 4.253 1,104,878 +0.11(+2.68%)
Nov 15, 2017 4.153 4.168 4.117 4.142 656,830 -0.04(-0.85%)
Nov 14, 2017 4.223 4.238 4.137 4.178 935,686 -0.05(-1.08%)
Nov 13, 2017 4.218 4.243 4.189 4.223 1,778,861 +0.03(+0.82%)
Nov 10, 2017 4.169 4.238 4.159 4.189 1,256,922 +0.01(+0.24%)
Nov 09, 2017 4.125 4.179 4.095 4.179 1,228,756 +0.06(+1.56%)
Nov 08, 2017 4.120 4.144 4.070 4.115 1,192,304 -0.05(-1.18%)
Nov 07, 2017 4.199 4.199 4.134 4.164 942,543 -0.03(-0.82%)
Nov 06, 2017 4.248 4.248 4.164 4.199 907,826 -0.02(-0.47%)
Nov 03, 2017 4.184 4.287 4.164 4.218 1,477,302 +0.15(+3.64%)
Nov 02, 2017 4.046 4.080 4.026 4.070 587,261 +0.02(+0.49%)
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.