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

Arbor Realty Trust (NY: ABR )

12.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 31, 2017 4.083 4.103 4.039 4.069 1,371,593 +0.00(+0.12%)
May 30, 2017 4.069 4.083 4.054 4.064 850,814 +0.00(+0.00%)
May 26, 2017 4.069 4.098 4.064 4.064 470,696 -0.00(-0.12%)
May 25, 2017 4.073 4.093 4.054 4.069 889,834 +0.00(+0.12%)
May 24, 2017 4.093 4.113 4.049 4.064 992,448 -0.03(-0.73%)
May 23, 2017 4.073 4.113 4.073 4.093 630,322 +0.02(+0.49%)
May 22, 2017 4.044 4.088 4.034 4.073 674,736 +0.02(+0.49%)
May 19, 2017 4.059 4.103 4.039 4.054 1,539,299 +0.00(+0.00%)
May 18, 2017 3.935 4.069 3.925 4.054 1,600,215 +0.12(+3.03%)
May 17, 2017 3.920 3.964 3.915 3.935 888,427 -0.01(-0.25%)
May 16, 2017 3.974 3.994 3.885 3.944 2,329,115 -0.03(-0.87%)
May 15, 2017 3.984 4.044 3.969 3.979 2,310,708 +0.00(+0.00%)
May 12, 2017 3.999 4.076 3.979 3.979 2,785,022 -0.02(-0.49%)
May 11, 2017 3.974 4.076 3.931 3.999 10,512,570 -0.24(-5.72%)
May 10, 2017 4.212 4.246 4.188 4.241 547,057 +0.02(+0.46%)
May 09, 2017 4.304 4.331 4.217 4.222 1,102,449 -0.05(-1.14%)
May 08, 2017 4.319 4.363 4.251 4.270 1,736,184 +0.08(+1.97%)
May 05, 2017 4.178 4.270 4.141 4.188 1,051,883 +0.11(+2.62%)
May 04, 2017 4.115 4.144 4.076 4.081 379,933 -0.04(-0.94%)
May 03, 2017 4.134 4.154 4.115 4.120 238,202 -0.02(-0.47%)
May 02, 2017 4.227 4.241 4.139 4.139 534,394 -0.09(-2.07%)
May 01, 2017 4.198 4.266 4.178 4.227 436,619 +0.04(+0.93%)
Apr 28, 2017 4.227 4.227 4.125 4.188 351,007 -0.02(-0.58%)
Apr 27, 2017 4.246 4.251 4.202 4.212 245,795 -0.03(-0.80%)
Apr 26, 2017 4.212 4.266 4.173 4.246 560,992 +0.05(+1.16%)
Apr 25, 2017 4.198 4.232 4.193 4.198 200,052 -0.00(-0.12%)
Apr 24, 2017 4.202 4.213 4.130 4.202 425,448 +0.00(+0.12%)
Apr 21, 2017 4.188 4.217 4.178 4.198 288,502 +0.01(+0.23%)
Apr 20, 2017 4.222 4.222 4.173 4.188 266,460 -0.01(-0.35%)
Apr 19, 2017 4.212 4.241 4.184 4.202 494,556 -0.01(-0.35%)
Apr 18, 2017 4.207 4.222 4.159 4.217 458,725 +0.01(+0.23%)
Apr 17, 2017 4.130 4.212 4.125 4.207 430,695 +0.08(+2.00%)
Apr 13, 2017 4.178 4.178 4.105 4.125 401,256 -0.05(-1.28%)
Apr 12, 2017 4.198 4.201 4.149 4.178 332,607 -0.02(-0.46%)
Apr 11, 2017 4.159 4.202 4.120 4.198 445,429 +0.05(+1.29%)
Apr 10, 2017 4.101 4.173 4.078 4.144 421,916 +0.04(+1.06%)
Apr 07, 2017 4.096 4.154 4.091 4.101 511,520 +0.01(+0.24%)
Apr 06, 2017 4.101 4.122 4.042 4.091 566,333 -0.01(-0.35%)
Apr 05, 2017 4.159 4.178 4.101 4.105 591,251 -0.05(-1.17%)
Apr 04, 2017 4.105 4.159 4.105 4.154 716,551 +0.05(+1.18%)
Apr 03, 2017 4.076 4.134 4.067 4.105 941,023 +0.04(+0.95%)
Mar 31, 2017 4.052 4.076 4.018 4.067 678,803 +0.02(+0.60%)
Mar 30, 2017 4.003 4.042 3.984 4.042 533,529 +0.06(+1.46%)
Mar 29, 2017 3.974 4.003 3.970 3.984 578,561 +0.01(+0.24%)
Mar 28, 2017 3.965 3.979 3.924 3.974 842,409 +0.01(+0.24%)
Mar 27, 2017 3.921 3.970 3.902 3.965 691,827 +0.06(+1.62%)
Mar 24, 2017 3.921 3.974 3.902 3.902 612,122 +0.00(+0.00%)
Mar 23, 2017 3.858 3.921 3.839 3.902 468,940 +0.07(+1.90%)
Mar 22, 2017 3.853 3.882 3.819 3.829 350,566 -0.05(-1.38%)
Mar 21, 2017 3.892 3.900 3.853 3.882 402,853 -0.00(-0.12%)
Mar 20, 2017 3.882 3.892 3.819 3.887 398,997 +0.02(+0.50%)
Mar 17, 2017 3.868 3.899 3.834 3.868 458,791 +0.00(+0.13%)
Mar 16, 2017 3.795 3.882 3.746 3.863 308,247 +0.09(+2.31%)
Mar 15, 2017 3.712 3.805 3.712 3.775 327,575 +0.06(+1.57%)
Mar 14, 2017 3.712 3.722 3.652 3.717 126,653 +0.00(+0.13%)
Mar 13, 2017 3.727 3.732 3.683 3.712 305,348 +0.03(+0.79%)
Mar 10, 2017 3.659 3.697 3.652 3.683 342,467 +0.05(+1.31%)
Mar 09, 2017 3.617 3.693 3.616 3.636 333,178 +0.03(+0.92%)
Mar 08, 2017 3.669 3.702 3.603 3.603 287,280 -0.06(-1.68%)
Mar 07, 2017 3.640 3.726 3.593 3.664 502,121 +0.03(+0.78%)
Mar 06, 2017 3.631 3.655 3.584 3.636 422,606 +0.01(+0.26%)
Mar 03, 2017 3.541 3.631 3.541 3.626 629,488 +0.10(+2.96%)
Mar 02, 2017 3.508 3.527 3.503 3.522 160,935 +0.02(+0.68%)
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.