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

Arbor Realty Trust (NY: ABR )

12.91 -0.17 (-1.26%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 3, 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, 2018 5.214 5.241 5.176 5.230 1,805,466 +0.02(+0.31%)
May 30, 2018 5.230 5.246 5.198 5.214 946,471 +0.00(+0.00%)
May 29, 2018 5.165 5.230 5.165 5.214 2,104,955 +0.05(+0.95%)
May 25, 2018 5.165 5.165 5.165 0 -0.02(-0.32%)
May 24, 2018 5.170 5.192 5.159 5.181 1,240,515 +0.02(+0.32%)
May 23, 2018 5.143 5.165 5.127 5.165 924,428 -0.01(-0.11%)
May 22, 2018 5.132 5.181 5.116 5.170 2,201,338 +0.05(+1.07%)
May 21, 2018 5.072 5.127 5.064 5.116 1,826,638 +0.05(+0.97%)
May 18, 2018 5.066 5.085 5.050 5.066 1,097,795 +0.02(+0.33%)
May 17, 2018 4.995 5.077 4.995 5.050 2,139,304 +0.06(+1.21%)
May 16, 2018 4.924 5.014 4.883 4.990 9,295,086 -0.11(-2.25%)
May 15, 2018 5.077 5.121 5.061 5.105 1,584,599 +0.03(+0.54%)
May 14, 2018 5.088 5.136 5.072 5.077 1,769,923 +0.04(+0.87%)
May 11, 2018 5.033 5.049 5.012 5.033 1,459,042 +0.01(+0.21%)
May 10, 2018 5.060 5.060 5.012 5.023 1,659,461 -0.02(-0.42%)
May 09, 2018 5.044 5.063 5.023 5.044 1,254,367 +0.03(+0.64%)
May 08, 2018 5.007 5.028 4.986 5.012 2,054,632 +0.01(+0.21%)
May 07, 2018 4.884 5.002 4.884 5.002 3,688,853 +0.12(+2.51%)
May 04, 2018 4.687 4.890 4.661 4.879 3,749,926 +0.20(+4.33%)
May 03, 2018 4.671 4.677 4.634 4.677 1,004,722 +0.01(+0.11%)
May 02, 2018 4.645 4.677 4.634 4.671 712,185 +0.02(+0.46%)
May 01, 2018 4.661 4.671 4.623 4.650 510,432 -0.02(-0.34%)
Apr 30, 2018 4.687 4.690 4.645 4.666 693,103 -0.01(-0.23%)
Apr 27, 2018 4.639 4.687 4.637 4.677 759,040 +0.04(+0.80%)
Apr 26, 2018 4.618 4.655 4.594 4.639 716,798 +0.03(+0.69%)
Apr 25, 2018 4.607 4.618 4.575 4.607 513,372 +0.00(+0.00%)
Apr 24, 2018 4.645 4.645 4.597 4.607 598,230 -0.03(-0.69%)
Apr 23, 2018 4.618 4.661 4.597 4.639 682,180 +0.03(+0.69%)
Apr 20, 2018 4.597 4.623 4.581 4.607 541,176 +0.02(+0.46%)
Apr 19, 2018 4.607 4.618 4.581 4.586 494,742 -0.03(-0.58%)
Apr 18, 2018 4.623 4.639 4.610 4.613 473,944 -0.02(-0.46%)
Apr 17, 2018 4.634 4.639 4.602 4.634 521,477 +0.03(+0.58%)
Apr 16, 2018 4.581 4.623 4.575 4.607 465,422 +0.03(+0.58%)
Apr 13, 2018 4.634 4.639 4.570 4.581 1,034,997 -0.06(-1.26%)
Apr 12, 2018 4.629 4.655 4.613 4.639 425,700 +0.03(+0.58%)
Apr 11, 2018 4.639 4.653 4.605 4.613 708,675 -0.02(-0.46%)
Apr 10, 2018 4.682 4.685 4.629 4.634 889,343 -0.02(-0.34%)
Apr 09, 2018 4.655 4.695 4.650 4.650 530,190 +0.00(+0.00%)
Apr 06, 2018 4.671 4.687 4.639 4.650 695,296 -0.02(-0.46%)
Apr 05, 2018 4.677 4.693 4.661 4.671 914,812 -0.01(-0.23%)
Apr 04, 2018 4.650 4.693 4.645 4.682 945,760 +0.01(+0.23%)
Apr 03, 2018 4.661 4.674 4.642 4.671 1,256,961 +0.04(+0.80%)
Apr 02, 2018 4.693 4.703 4.618 4.634 951,675 -0.06(-1.36%)
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%)
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.