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

Arbor Realty Trust (NY: ABR )

12.84 +0.30 (+2.35%)
Streaming Delayed Price Updated: 11:22 AM 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 29, 2018 4.698 4.698 4.698 0 +0.04(+0.80%)
Mar 28, 2018 4.671 4.687 4.634 4.661 644,745 +0.01(+0.11%)
Mar 27, 2018 4.671 4.687 4.639 4.655 705,943 -0.01(-0.23%)
Mar 26, 2018 4.687 4.709 4.650 4.666 909,210 +0.00(+0.00%)
Mar 23, 2018 4.709 4.725 4.655 4.666 1,214,704 -0.03(-0.57%)
Mar 22, 2018 4.725 4.746 4.682 4.693 1,131,476 -0.04(-0.79%)
Mar 21, 2018 4.714 4.767 4.709 4.730 826,667 +0.02(+0.45%)
Mar 20, 2018 4.698 4.730 4.690 4.709 576,425 +0.01(+0.11%)
Mar 19, 2018 4.730 4.735 4.682 4.703 1,410,411 -0.03(-0.56%)
Mar 16, 2018 4.714 4.746 4.698 4.730 879,199 +0.03(+0.57%)
Mar 15, 2018 4.714 4.719 4.674 4.703 652,055 +0.00(+0.00%)
Mar 14, 2018 4.693 4.727 4.682 4.703 1,255,788 +0.03(+0.68%)
Mar 13, 2018 4.730 4.757 4.666 4.671 1,275,612 -0.04(-0.90%)
Mar 12, 2018 4.661 4.719 4.650 4.714 2,151,682 +0.06(+1.26%)
Mar 09, 2018 4.613 4.666 4.597 4.655 1,795,591 +0.05(+1.16%)
Mar 08, 2018 4.527 4.613 4.527 4.602 1,319,917 +0.07(+1.65%)
Mar 07, 2018 4.575 4.506 4.527 3,862,126 +0.01(+0.12%)
Mar 06, 2018 4.496 4.527 4.473 4.522 1,390,496 +0.03(+0.69%)
Mar 05, 2018 4.455 4.527 4.455 4.491 2,450,277 +0.04(+0.93%)
Mar 02, 2018 4.481 4.512 4.439 4.449 2,222,419 -0.05(-1.04%)
Mar 01, 2018 4.470 4.504 4.455 4.496 1,225,819 +0.05(+1.05%)
Feb 28, 2018 4.470 4.496 4.449 4.449 1,643,030 -0.01(-0.12%)
Feb 27, 2018 4.491 4.501 4.439 4.455 1,441,203 -0.04(-0.81%)
Feb 26, 2018 4.465 4.522 4.444 4.491 2,881,880 +0.07(+1.53%)
Feb 23, 2018 4.444 4.522 4.357 4.423 1,732,644 +0.10(+2.41%)
Feb 22, 2018 4.387 4.387 4.314 4.319 1,037,206 -0.05(-1.19%)
Feb 21, 2018 4.361 4.403 4.345 4.371 841,928 +0.01(+0.24%)
Feb 20, 2018 4.382 4.391 4.314 4.361 887,777 -0.02(-0.47%)
Feb 16, 2018 4.382 4.382 4.382 0 +0.07(+1.57%)
Feb 15, 2018 4.309 4.325 4.278 4.314 555,199 +0.02(+0.48%)
Feb 14, 2018 4.262 4.312 4.252 4.293 709,293 +0.01(+0.12%)
Feb 13, 2018 4.205 4.304 4.205 4.288 808,947 +0.07(+1.60%)
Feb 12, 2018 4.200 4.226 4.132 4.221 809,846 +0.03(+0.74%)
Feb 09, 2018 4.179 4.205 4.148 4.189 989,217 +0.02(+0.50%)
Feb 08, 2018 4.189 4.208 4.163 4.169 778,042 -0.02(-0.50%)
Feb 07, 2018 4.184 4.200 4.163 4.189 563,447 +0.00(+0.00%)
Feb 06, 2018 4.138 4.210 4.127 4.189 1,500,989 +0.03(+0.62%)
Feb 05, 2018 4.189 4.192 4.101 4.163 1,348,029 -0.04(-0.87%)
Feb 02, 2018 4.205 4.231 4.195 4.200 920,822 -0.01(-0.12%)
Feb 01, 2018 4.236 4.262 4.195 4.205 763,171 -0.03(-0.74%)
Jan 31, 2018 4.262 4.288 4.210 4.236 1,279,945 -0.03(-0.73%)
Jan 30, 2018 4.319 4.335 4.257 4.267 1,647,243 -0.07(-1.56%)
Jan 29, 2018 4.403 4.403 4.319 4.335 997,018 -0.07(-1.53%)
Jan 26, 2018 4.444 4.449 4.392 4.403 502,401 -0.05(-1.05%)
Jan 25, 2018 4.434 4.449 4.418 4.449 400,871 +0.03(+0.59%)
Jan 24, 2018 4.434 4.444 4.408 4.423 675,506 +0.01(+0.12%)
Jan 23, 2018 4.351 4.429 4.351 4.418 460,257 +0.06(+1.31%)
Jan 22, 2018 4.371 4.387 4.361 4.361 693,238 -0.03(-0.59%)
Jan 19, 2018 4.366 4.387 4.351 4.387 1,148,157 +0.02(+0.48%)
Jan 18, 2018 4.403 4.405 4.356 4.366 1,407,418 -0.05(-1.06%)
Jan 17, 2018 4.413 4.434 4.387 4.413 502,614 +0.03(+0.59%)
Jan 16, 2018 4.418 4.442 4.387 4.387 887,847 -0.04(-0.82%)
Jan 12, 2018 4.423 4.423 4.423 0 -0.04(-0.82%)
Jan 11, 2018 4.429 4.465 4.408 4.460 592,391 +0.04(+0.94%)
Jan 10, 2018 4.418 968,274 -0.03(-0.70%)
Jan 09, 2018 4.491 4.496 4.444 4.449 1,379,217 -0.05(-1.15%)
Jan 08, 2018 4.449 4.512 4.439 4.501 848,842 +0.05(+1.17%)
Jan 05, 2018 4.460 4.465 4.429 4.449 555,303 +0.01(+0.12%)
Jan 04, 2018 4.455 4.501 4.429 4.444 710,649 -0.01(-0.23%)
Jan 03, 2018 4.501 4.564 4.444 4.455 1,664,681 -0.04(-0.81%)
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.