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 (%)
Dec 30, 2016 3.547 3.547 3.547 0 -0.01(-0.27%)
Dec 29, 2016 3.543 3.571 3.543 3.557 120,326 +0.01(+0.27%)
Dec 28, 2016 3.523 3.576 3.509 3.547 247,351 +0.02(+0.54%)
Dec 27, 2016 3.552 3.576 3.509 3.528 216,479 -0.02(-0.67%)
Dec 23, 2016 3.552 3.552 3.552 0 +0.04(+1.08%)
Dec 22, 2016 3.481 3.523 3.462 3.514 159,134 +0.04(+1.23%)
Dec 21, 2016 3.471 3.504 3.471 3.471 233,741 +0.01(+0.27%)
Dec 20, 2016 3.476 3.490 3.462 3.462 256,859 -0.03(-0.82%)
Dec 19, 2016 3.305 3.490 3.305 3.490 406,940 +0.19(+5.92%)
Dec 16, 2016 3.395 3.476 3.290 3.295 2,618,962 -0.10(-3.08%)
Dec 15, 2016 3.433 3.471 3.381 3.400 390,423 -0.02(-0.56%)
Dec 14, 2016 3.466 3.504 3.414 3.419 438,590 -0.05(-1.37%)
Dec 13, 2016 3.523 3.552 3.457 3.466 373,150 -0.08(-2.15%)
Dec 12, 2016 3.538 3.552 3.476 3.543 411,181 -0.03(-0.93%)
Dec 09, 2016 3.543 3.600 3.519 3.576 290,810 +0.05(+1.35%)
Dec 08, 2016 3.547 3.604 3.519 3.528 282,863 -0.05(-1.46%)
Dec 07, 2016 3.519 3.628 3.519 3.581 266,874 -0.00(-0.13%)
Dec 06, 2016 3.543 3.652 3.519 3.585 449,034 +0.02(+0.53%)
Dec 05, 2016 3.557 3.566 3.533 3.566 206,759 +0.01(+0.40%)
Dec 02, 2016 3.543 3.566 3.528 3.552 255,139 +0.00(+0.13%)
Dec 01, 2016 3.543 3.566 3.490 3.547 363,031 +0.00(+0.13%)
Nov 30, 2016 3.566 3.566 3.538 3.543 125,727 -0.01(-0.40%)
Nov 29, 2016 3.533 3.571 3.514 3.557 296,556 +0.02(+0.67%)
Nov 28, 2016 3.552 3.566 3.490 3.533 325,975 -0.01(-0.40%)
Nov 25, 2016 3.476 3.566 3.476 3.547 93,101 +0.07(+2.05%)
Nov 23, 2016 3.476 3.476 3.476 0 -0.08(-2.27%)
Nov 22, 2016 3.557 3.566 3.538 3.557 128,173 +0.03(+0.81%)
Nov 21, 2016 3.519 3.547 3.519 3.528 97,698 +0.00(+0.14%)
Nov 18, 2016 3.552 3.552 3.500 3.523 160,355 -0.02(-0.54%)
Nov 17, 2016 3.557 3.566 3.518 3.543 151,491 +0.00(+0.13%)
Nov 16, 2016 3.491 3.609 3.491 3.538 494,566 -0.02(-0.65%)
Nov 15, 2016 3.501 3.668 3.468 3.561 431,255 +0.07(+2.14%)
Nov 14, 2016 3.407 3.487 3.389 3.487 298,227 +0.10(+2.88%)
Nov 11, 2016 3.352 3.407 3.347 3.389 692,612 +0.02(+0.69%)
Nov 10, 2016 3.393 3.398 3.352 3.366 238,082 -0.03(-0.82%)
Nov 09, 2016 3.421 3.421 3.352 3.393 189,821 +0.02(+0.69%)
Nov 08, 2016 3.384 3.393 3.370 3.370 120,832 -0.01(-0.41%)
Nov 07, 2016 3.403 3.426 3.361 3.384 187,177 +0.02(+0.69%)
Nov 04, 2016 3.403 3.407 3.356 3.361 165,694 +0.00(+0.00%)
Nov 03, 2016 3.393 3.393 3.356 3.361 115,513 -0.02(-0.55%)
Nov 02, 2016 3.412 3.412 3.356 3.379 116,731 -0.02(-0.55%)
Nov 01, 2016 3.407 3.440 3.352 3.398 152,373 -0.01(-0.41%)
Oct 31, 2016 3.421 3.431 3.393 3.412 86,830 +0.01(+0.27%)
Oct 28, 2016 3.407 3.435 3.398 3.403 67,272 -0.01(-0.41%)
Oct 27, 2016 3.421 3.482 3.384 3.417 356,135 -0.02(-0.54%)
Oct 26, 2016 3.435 3.445 3.417 3.435 136,686 -0.02(-0.54%)
Oct 25, 2016 3.449 3.487 3.449 3.454 175,894 +0.00(+0.14%)
Oct 24, 2016 3.435 3.489 3.407 3.449 297,406 -0.05(-1.46%)
Oct 21, 2016 3.370 3.528 3.370 3.501 657,228 +0.11(+3.30%)
Oct 20, 2016 3.403 3.423 3.354 3.389 197,624 -0.01(-0.41%)
Oct 19, 2016 3.407 3.445 3.393 3.403 85,365 -0.01(-0.41%)
Oct 18, 2016 3.421 3.438 3.403 3.417 113,934 -0.01(-0.27%)
Oct 17, 2016 3.412 3.454 3.403 3.426 96,823 +0.00(+0.00%)
Oct 14, 2016 3.454 3.454 3.390 3.426 128,605 -0.01(-0.27%)
Oct 13, 2016 3.426 3.449 3.407 3.435 152,992 +0.02(+0.54%)
Oct 12, 2016 3.440 3.477 3.407 3.417 190,199 +0.00(+0.00%)
Oct 11, 2016 3.449 3.449 3.398 3.417 133,511 -0.02(-0.68%)
Oct 10, 2016 3.421 3.459 3.396 3.440 142,807 +0.02(+0.54%)
Oct 07, 2016 3.384 3.449 3.352 3.421 310,959 +0.07(+1.94%)
Oct 06, 2016 3.338 3.384 3.282 3.356 212,492 +0.03(+0.84%)
Oct 05, 2016 3.421 3.421 3.319 3.328 614,291 -0.07(-2.05%)
Oct 04, 2016 3.426 3.426 3.384 3.398 314,959 -0.01(-0.27%)
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.