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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 4.059 4.084 4.025 4.074 677,565 +0.02(+0.60%)
Mar 30, 2017 4.011 4.050 3.991 4.050 532,556 +0.06(+1.46%)
Mar 29, 2017 3.982 4.011 3.977 3.991 577,507 +0.01(+0.24%)
Mar 28, 2017 3.972 3.986 3.931 3.982 840,873 +0.01(+0.24%)
Mar 27, 2017 3.928 3.977 3.909 3.972 690,565 +0.06(+1.62%)
Mar 24, 2017 3.928 3.982 3.909 3.909 611,006 +0.00(+0.00%)
Mar 23, 2017 3.865 3.928 3.846 3.909 468,085 +0.07(+1.90%)
Mar 22, 2017 3.860 3.889 3.826 3.836 349,927 -0.05(-1.38%)
Mar 21, 2017 3.899 3.907 3.860 3.889 402,118 -0.00(-0.12%)
Mar 20, 2017 3.889 3.899 3.826 3.894 398,270 +0.02(+0.50%)
Mar 17, 2017 3.875 3.906 3.841 3.875 457,954 +0.00(+0.13%)
Mar 16, 2017 3.802 3.889 3.753 3.870 307,685 +0.09(+2.31%)
Mar 15, 2017 3.719 3.811 3.719 3.782 326,977 +0.06(+1.57%)
Mar 14, 2017 3.719 3.729 3.658 3.724 126,422 +0.00(+0.13%)
Mar 13, 2017 3.734 3.739 3.690 3.719 304,791 +0.03(+0.79%)
Mar 10, 2017 3.666 3.704 3.659 3.690 341,843 +0.05(+1.31%)
Mar 09, 2017 3.623 3.699 3.623 3.642 332,570 +0.03(+0.92%)
Mar 08, 2017 3.676 3.709 3.609 3.609 286,756 -0.06(-1.68%)
Mar 07, 2017 3.647 3.733 3.600 3.671 501,206 +0.03(+0.78%)
Mar 06, 2017 3.638 3.661 3.590 3.642 421,835 +0.01(+0.26%)
Mar 03, 2017 3.547 3.638 3.547 3.633 628,340 +0.10(+2.96%)
Mar 02, 2017 3.514 3.533 3.509 3.528 160,641 +0.02(+0.68%)
Mar 01, 2017 3.514 3.557 3.495 3.504 195,510 -0.00(-0.14%)
Feb 28, 2017 3.519 3.519 3.495 3.509 145,302 -0.00(-0.14%)
Feb 27, 2017 3.504 3.557 3.504 3.514 125,784 +0.01(+0.41%)
Feb 24, 2017 3.557 3.566 3.500 3.500 158,086 -0.03(-0.94%)
Feb 23, 2017 3.514 3.538 3.495 3.533 130,671 +0.02(+0.68%)
Feb 22, 2017 3.504 3.517 3.495 3.509 113,481 +0.00(+0.00%)
Feb 21, 2017 3.485 3.538 3.485 3.509 176,551 +0.03(+0.82%)
Feb 17, 2017 3.481 3.481 3.481 0 -0.05(-1.35%)
Feb 16, 2017 3.481 3.528 3.481 3.528 142,038 +0.06(+1.64%)
Feb 15, 2017 3.500 3.538 3.466 3.471 307,193 -0.03(-0.82%)
Feb 14, 2017 3.476 3.509 3.471 3.500 183,798 +0.01(+0.41%)
Feb 13, 2017 3.485 3.509 3.471 3.485 165,354 +0.00(+0.14%)
Feb 10, 2017 3.466 3.491 3.462 3.481 186,826 +0.01(+0.27%)
Feb 09, 2017 3.500 3.500 3.452 3.471 216,197 -0.01(-0.41%)
Feb 08, 2017 3.514 3.514 3.471 3.485 197,754 -0.01(-0.41%)
Feb 07, 2017 3.519 3.519 3.500 3.500 124,474 -0.01(-0.27%)
Feb 06, 2017 3.519 3.533 3.501 3.509 160,974 -0.01(-0.27%)
Feb 03, 2017 3.533 3.533 3.514 3.519 204,938 +0.00(+0.14%)
Feb 02, 2017 3.519 3.543 3.504 3.514 161,626 -0.01(-0.40%)
Feb 01, 2017 3.495 3.552 3.476 3.528 194,206 +0.02(+0.54%)
Jan 31, 2017 3.533 3.533 3.390 3.509 324,181 -0.00(-0.14%)
Jan 30, 2017 3.552 3.557 3.500 3.514 136,375 -0.05(-1.47%)
Jan 27, 2017 3.595 3.595 3.557 3.566 146,635 -0.00(-0.13%)
Jan 26, 2017 3.547 3.581 3.538 3.571 159,996 +0.03(+0.94%)
Jan 25, 2017 3.566 3.581 3.523 3.538 214,431 -0.02(-0.67%)
Jan 24, 2017 3.585 3.596 3.557 3.562 116,160 -0.02(-0.53%)
Jan 23, 2017 3.566 3.585 3.554 3.581 182,515 +0.01(+0.27%)
Jan 20, 2017 3.538 3.581 3.523 3.571 172,885 +0.01(+0.40%)
Jan 19, 2017 3.576 3.576 3.519 3.557 234,279 -0.03(-0.80%)
Jan 18, 2017 3.585 3.590 3.519 3.585 191,970 +0.00(+0.13%)
Jan 17, 2017 3.604 3.609 3.571 3.581 122,345 -0.01(-0.40%)
Jan 13, 2017 3.595 3.595 3.595 0 +0.00(+0.00%)
Jan 12, 2017 3.619 3.623 3.566 3.595 129,788 -0.00(-0.13%)
Jan 11, 2017 3.619 3.638 3.597 3.600 219,192 -0.04(-1.05%)
Jan 10, 2017 3.614 3.638 3.604 3.638 128,185 +0.02(+0.66%)
Jan 09, 2017 3.628 3.652 3.585 3.614 258,531 -0.02(-0.52%)
Jan 06, 2017 3.638 3.657 3.602 3.633 353,407 -0.00(-0.13%)
Jan 05, 2017 3.628 3.638 3.562 3.638 254,424 +0.00(+0.00%)
Jan 04, 2017 3.604 3.638 3.602 3.638 327,355 +0.01(+0.39%)
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.