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

Arbor Realty Trust (NY: ABR )

13.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2016 3.246 3.278 3.203 3.274 230,212 +0.05(+1.41%)
Jun 29, 2016 3.169 3.251 3.146 3.228 349,896 +0.09(+2.90%)
Jun 28, 2016 3.055 3.142 3.055 3.137 322,588 +0.08(+2.68%)
Jun 27, 2016 3.110 3.142 3.050 3.055 316,291 -0.08(-2.47%)
Jun 24, 2016 3.037 3.137 3.014 3.132 380,444 +0.04(+1.18%)
Jun 23, 2016 3.105 3.105 3.087 3.096 106,399 +0.00(+0.00%)
Jun 22, 2016 3.082 3.114 3.082 3.096 156,798 +0.00(+0.15%)
Jun 21, 2016 3.123 3.123 3.087 3.091 183,491 -0.02(-0.73%)
Jun 20, 2016 3.114 3.160 3.114 3.114 143,975 +0.02(+0.59%)
Jun 17, 2016 3.091 3.110 3.089 3.096 784,554 +0.00(+0.15%)
Jun 16, 2016 3.096 3.119 3.078 3.091 160,923 -0.02(-0.59%)
Jun 15, 2016 3.105 3.137 3.078 3.110 213,700 -0.01(-0.29%)
Jun 14, 2016 3.132 3.137 3.119 3.119 84,855 -0.03(-0.87%)
Jun 13, 2016 3.182 3.182 3.137 3.146 88,527 -0.04(-1.14%)
Jun 10, 2016 3.187 3.210 3.164 3.182 64,646 -0.02(-0.71%)
Jun 09, 2016 3.196 3.228 3.173 3.205 462,993 -0.01(-0.28%)
Jun 08, 2016 3.173 3.223 3.164 3.214 274,336 +0.05(+1.44%)
Jun 07, 2016 3.182 3.187 3.160 3.169 94,392 -0.02(-0.57%)
Jun 06, 2016 3.169 3.192 3.160 3.187 159,833 +0.00(+0.14%)
Jun 03, 2016 3.192 3.210 3.169 3.182 109,514 -0.02(-0.57%)
Jun 02, 2016 3.201 3.205 3.173 3.201 84,787 +0.00(+0.14%)
Jun 01, 2016 3.192 3.205 3.155 3.196 148,827 +0.02(+0.57%)
May 31, 2016 3.169 3.228 3.151 3.178 433,454 +0.04(+1.16%)
May 27, 2016 3.119 3.142 3.142 3.142 90,052 +0.03(+1.02%)
May 26, 2016 3.119 3.132 3.110 3.110 58,984 -0.01(-0.29%)
May 25, 2016 3.087 3.137 3.078 3.119 116,775 +0.05(+1.63%)
May 24, 2016 3.082 3.091 3.063 3.069 71,167 +0.01(+0.30%)
May 23, 2016 3.091 3.096 3.055 3.060 96,639 -0.01(-0.30%)
May 20, 2016 3.060 3.076 3.032 3.069 63,778 +0.02(+0.60%)
May 19, 2016 3.055 3.067 3.032 3.050 126,896 +0.00(+0.00%)
May 18, 2016 3.050 3.105 3.023 3.050 226,391 -0.03(-0.89%)
May 17, 2016 3.142 3.144 3.039 3.078 163,225 -0.06(-2.03%)
May 16, 2016 3.178 3.187 3.114 3.142 208,936 -0.03(-0.86%)
May 13, 2016 3.178 3.182 3.142 3.169 214,431 -0.00(-0.14%)
May 12, 2016 3.142 3.204 3.098 3.173 332,087 +0.04(+1.14%)
May 11, 2016 3.164 3.169 3.127 3.138 159,390 -0.03(-0.85%)
May 10, 2016 3.120 3.164 3.066 3.164 261,885 +0.04(+1.43%)
May 09, 2016 3.066 3.120 3.066 3.120 222,539 +0.04(+1.30%)
May 06, 2016 3.004 3.093 2.973 3.080 293,531 +0.07(+2.37%)
May 05, 2016 2.950 3.026 2.950 3.008 211,978 +0.04(+1.50%)
May 04, 2016 2.973 2.973 2.959 2.964 128,536 -0.00(-0.15%)
May 03, 2016 3.004 3.004 2.946 2.968 86,222 -0.04(-1.19%)
May 02, 2016 2.991 3.013 2.991 3.004 123,892 +0.03(+0.90%)
Apr 29, 2016 2.995 3.008 2.955 2.977 284,736 -0.03(-0.89%)
Apr 28, 2016 3.008 3.008 2.991 3.004 72,878 -0.02(-0.59%)
Apr 27, 2016 3.008 3.026 2.986 3.022 160,280 +0.01(+0.30%)
Apr 26, 2016 2.973 3.017 2.959 3.013 155,064 +0.03(+1.05%)
Apr 25, 2016 3.008 3.040 2.977 2.982 333,324 -0.02(-0.59%)
Apr 22, 2016 3.008 3.008 2.986 2.999 134,464 -0.01(-0.44%)
Apr 21, 2016 3.004 3.026 2.991 3.013 139,322 +0.01(+0.45%)
Apr 20, 2016 3.008 3.026 2.999 2.999 190,800 -0.00(-0.15%)
Apr 19, 2016 3.031 3.031 2.999 3.004 150,119 +0.00(+0.15%)
Apr 18, 2016 2.986 3.026 2.986 2.999 149,899 +0.01(+0.30%)
Apr 15, 2016 2.982 3.022 2.982 2.991 138,734 -0.01(-0.45%)
Apr 14, 2016 3.017 3.022 2.977 3.004 101,997 +0.00(+0.00%)
Apr 13, 2016 3.008 3.031 3.004 3.004 168,957 -0.00(-0.15%)
Apr 12, 2016 3.008 3.031 2.986 3.008 164,095 +0.01(+0.45%)
Apr 11, 2016 2.986 3.026 2.986 2.995 226,672 +0.02(+0.60%)
Apr 08, 2016 2.986 3.004 2.977 2.977 150,298 +0.00(+0.00%)
Apr 07, 2016 2.968 2.995 2.946 2.977 182,511 +0.00(+0.15%)
Apr 06, 2016 2.950 2.986 2.937 2.973 159,746 +0.01(+0.30%)
Apr 05, 2016 2.977 2.991 2.946 2.964 138,332 -0.03(-0.89%)
Apr 04, 2016 3.017 3.017 2.959 2.991 345,148 -0.03(-0.89%)
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.