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 29, 2018 4.689 4.689 4.689 0 +0.04(+0.80%)
Mar 28, 2018 4.663 4.679 4.626 4.652 645,922 +0.01(+0.11%)
Mar 27, 2018 4.663 4.679 4.631 4.647 707,233 -0.01(-0.23%)
Mar 26, 2018 4.679 4.700 4.642 4.657 910,871 +0.00(+0.00%)
Mar 23, 2018 4.700 4.716 4.647 4.657 1,216,923 -0.03(-0.57%)
Mar 22, 2018 4.716 4.737 4.673 4.684 1,133,543 -0.04(-0.79%)
Mar 21, 2018 4.705 4.758 4.700 4.721 828,177 +0.02(+0.45%)
Mar 20, 2018 4.689 4.721 4.681 4.700 577,478 +0.01(+0.11%)
Mar 19, 2018 4.721 4.727 4.673 4.695 1,412,987 -0.03(-0.56%)
Mar 16, 2018 4.705 4.737 4.689 4.721 880,805 +0.03(+0.57%)
Mar 15, 2018 4.705 4.711 4.665 4.695 653,246 +0.00(+0.00%)
Mar 14, 2018 4.684 4.719 4.673 4.695 1,258,082 +0.03(+0.68%)
Mar 13, 2018 4.721 4.748 4.657 4.663 1,277,942 -0.04(-0.90%)
Mar 12, 2018 4.652 4.711 4.642 4.705 2,155,613 +0.06(+1.26%)
Mar 09, 2018 4.604 4.657 4.588 4.647 1,798,871 +0.05(+1.16%)
Mar 08, 2018 4.519 4.604 4.519 4.594 1,322,328 +0.07(+1.65%)
Mar 07, 2018 4.567 4.498 4.519 3,869,182 +0.01(+0.12%)
Mar 06, 2018 4.488 4.519 4.465 4.514 1,393,036 +0.03(+0.69%)
Mar 05, 2018 4.446 4.519 4.446 4.483 2,454,753 +0.04(+0.93%)
Mar 02, 2018 4.472 4.504 4.431 4.441 2,226,479 -0.05(-1.04%)
Mar 01, 2018 4.462 4.496 4.446 4.488 1,228,059 +0.05(+1.05%)
Feb 28, 2018 4.462 4.488 4.441 4.441 1,646,032 -0.01(-0.12%)
Feb 27, 2018 4.483 4.493 4.431 4.446 1,443,836 -0.04(-0.81%)
Feb 26, 2018 4.457 4.514 4.436 4.483 2,887,145 +0.07(+1.53%)
Feb 23, 2018 4.436 4.514 4.349 4.415 1,735,809 +0.10(+2.41%)
Feb 22, 2018 4.379 4.379 4.306 4.312 1,039,101 -0.05(-1.19%)
Feb 21, 2018 4.353 4.395 4.337 4.363 843,466 +0.01(+0.24%)
Feb 20, 2018 4.374 4.383 4.306 4.353 889,399 -0.02(-0.47%)
Feb 16, 2018 4.374 4.374 4.374 0 +0.07(+1.57%)
Feb 15, 2018 4.301 4.317 4.270 4.306 556,214 +0.02(+0.48%)
Feb 14, 2018 4.254 4.304 4.244 4.286 710,589 +0.01(+0.12%)
Feb 13, 2018 4.197 4.296 4.197 4.280 810,425 +0.07(+1.60%)
Feb 12, 2018 4.192 4.218 4.125 4.213 811,325 +0.03(+0.74%)
Feb 09, 2018 4.171 4.197 4.140 4.182 991,024 +0.02(+0.50%)
Feb 08, 2018 4.182 4.200 4.156 4.161 779,464 -0.02(-0.50%)
Feb 07, 2018 4.177 4.192 4.156 4.182 564,476 +0.00(+0.00%)
Feb 06, 2018 4.130 4.203 4.120 4.182 1,503,731 +0.03(+0.62%)
Feb 05, 2018 4.182 4.184 4.094 4.156 1,350,491 -0.04(-0.87%)
Feb 02, 2018 4.197 4.223 4.187 4.192 922,504 -0.01(-0.12%)
Feb 01, 2018 4.229 4.254 4.187 4.197 764,565 -0.03(-0.74%)
Jan 31, 2018 4.254 4.280 4.203 4.229 1,282,284 -0.03(-0.73%)
Jan 30, 2018 4.312 4.327 4.249 4.260 1,650,253 -0.07(-1.56%)
Jan 29, 2018 4.395 4.395 4.312 4.327 998,840 -0.07(-1.53%)
Jan 26, 2018 4.436 4.441 4.384 4.395 503,319 -0.05(-1.05%)
Jan 25, 2018 4.426 4.441 4.410 4.441 401,603 +0.03(+0.59%)
Jan 24, 2018 4.426 4.436 4.400 4.415 676,740 +0.01(+0.12%)
Jan 23, 2018 4.343 4.421 4.343 4.410 461,097 +0.06(+1.31%)
Jan 22, 2018 4.363 4.379 4.353 4.353 694,505 -0.03(-0.59%)
Jan 19, 2018 4.358 4.379 4.343 4.379 1,150,254 +0.02(+0.48%)
Jan 18, 2018 4.395 4.397 4.348 4.358 1,409,990 -0.05(-1.06%)
Jan 17, 2018 4.405 4.426 4.379 4.405 503,533 +0.03(+0.59%)
Jan 16, 2018 4.410 4.434 4.379 4.379 889,469 -0.04(-0.82%)
Jan 12, 2018 4.415 4.415 4.415 0 -0.04(-0.82%)
Jan 11, 2018 4.421 4.457 4.400 4.452 593,474 +0.04(+0.94%)
Jan 10, 2018 4.410 970,043 -0.03(-0.70%)
Jan 09, 2018 4.483 4.488 4.436 4.441 1,381,736 -0.05(-1.15%)
Jan 08, 2018 4.441 4.504 4.431 4.493 850,393 +0.05(+1.17%)
Jan 05, 2018 4.452 4.457 4.421 4.441 556,318 +0.01(+0.12%)
Jan 04, 2018 4.446 4.493 4.421 4.436 711,948 -0.01(-0.23%)
Jan 03, 2018 4.493 4.555 4.436 4.446 1,667,722 -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.