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 (%)
Oct 31, 2016 3.415 3.424 3.387 3.406 86,988 +0.01(+0.27%)
Oct 28, 2016 3.401 3.429 3.392 3.397 67,395 -0.01(-0.41%)
Oct 27, 2016 3.415 3.476 3.378 3.410 356,786 -0.02(-0.54%)
Oct 26, 2016 3.429 3.439 3.410 3.429 136,936 -0.02(-0.54%)
Oct 25, 2016 3.443 3.480 3.443 3.448 176,216 +0.00(+0.14%)
Oct 24, 2016 3.429 3.483 3.401 3.443 297,949 -0.05(-1.46%)
Oct 21, 2016 3.364 3.522 3.364 3.494 658,428 +0.11(+3.30%)
Oct 20, 2016 3.397 3.416 3.348 3.383 197,985 -0.01(-0.41%)
Oct 19, 2016 3.401 3.438 3.387 3.397 85,521 -0.01(-0.41%)
Oct 18, 2016 3.415 3.431 3.397 3.410 114,142 -0.01(-0.27%)
Oct 17, 2016 3.406 3.448 3.397 3.420 97,000 +0.00(+0.00%)
Oct 14, 2016 3.448 3.448 3.384 3.420 128,840 -0.01(-0.27%)
Oct 13, 2016 3.420 3.443 3.401 3.429 153,271 +0.02(+0.54%)
Oct 12, 2016 3.434 3.471 3.401 3.410 190,547 +0.00(+0.00%)
Oct 11, 2016 3.443 3.443 3.392 3.410 133,755 -0.02(-0.68%)
Oct 10, 2016 3.415 3.452 3.390 3.434 143,068 +0.02(+0.54%)
Oct 07, 2016 3.378 3.443 3.345 3.415 311,527 +0.07(+1.94%)
Oct 06, 2016 3.332 3.378 3.276 3.350 212,880 +0.03(+0.84%)
Oct 05, 2016 3.415 3.415 3.313 3.322 615,413 -0.07(-2.05%)
Oct 04, 2016 3.420 3.420 3.378 3.392 315,535 -0.01(-0.27%)
Oct 03, 2016 3.406 3.455 3.392 3.401 242,789 -0.05(-1.35%)
Sep 30, 2016 3.522 3.522 3.378 3.448 1,084,315 -0.09(-2.62%)
Sep 29, 2016 3.568 3.568 3.513 3.541 74,353 -0.02(-0.52%)
Sep 28, 2016 3.499 3.568 3.499 3.559 161,206 +0.03(+0.92%)
Sep 27, 2016 3.462 3.531 3.462 3.527 171,093 +0.06(+1.74%)
Sep 26, 2016 3.485 3.545 3.466 3.466 202,427 -0.07(-1.97%)
Sep 23, 2016 3.494 3.550 3.489 3.536 236,490 +0.00(+0.13%)
Sep 22, 2016 3.485 3.559 3.485 3.531 154,162 +0.03(+0.80%)
Sep 21, 2016 3.499 3.522 3.429 3.503 217,434 +0.01(+0.40%)
Sep 20, 2016 3.508 3.527 3.471 3.489 80,181 -0.00(-0.13%)
Sep 19, 2016 3.438 3.517 3.438 3.494 183,490 +0.07(+1.90%)
Sep 16, 2016 3.485 3.485 3.429 3.429 463,043 -0.07(-1.86%)
Sep 15, 2016 3.531 3.531 3.471 3.494 89,827 -0.03(-0.79%)
Sep 14, 2016 3.429 3.545 3.429 3.522 263,766 +0.10(+2.99%)
Sep 13, 2016 3.536 3.541 3.415 3.420 214,486 -0.12(-3.29%)
Sep 12, 2016 3.503 3.555 3.466 3.536 233,134 +0.03(+0.79%)
Sep 09, 2016 3.666 3.666 3.508 3.508 391,993 -0.16(-4.43%)
Sep 08, 2016 3.685 3.699 3.671 3.671 175,914 -0.01(-0.25%)
Sep 07, 2016 3.703 3.713 3.661 3.680 314,977 -0.02(-0.50%)
Sep 06, 2016 3.638 3.713 3.624 3.699 341,832 +0.08(+2.18%)
Sep 02, 2016 3.587 3.620 3.620 3.620 219,307 +0.03(+0.91%)
Sep 01, 2016 3.647 3.647 3.585 3.587 153,336 -0.03(-0.90%)
Aug 31, 2016 3.606 3.652 3.596 3.620 352,219 -0.00(-0.13%)
Aug 30, 2016 3.601 3.652 3.601 3.624 291,626 +0.04(+1.17%)
Aug 29, 2016 3.606 3.666 3.578 3.582 186,979 +0.01(+0.26%)
Aug 26, 2016 3.596 3.624 3.559 3.573 197,664 -0.01(-0.39%)
Aug 25, 2016 3.541 3.610 3.533 3.587 194,608 +0.05(+1.45%)
Aug 24, 2016 3.508 3.578 3.485 3.536 328,809 +0.03(+0.93%)
Aug 23, 2016 3.522 3.527 3.485 3.503 288,759 +0.01(+0.40%)
Aug 22, 2016 3.397 3.500 3.378 3.489 412,975 +0.10(+2.88%)
Aug 19, 2016 3.397 3.397 3.373 3.392 120,336 -0.01(-0.27%)
Aug 18, 2016 3.401 3.401 3.378 3.401 311,411 +0.02(+0.55%)
Aug 17, 2016 3.406 3.406 3.364 3.383 108,431 -0.00(-0.14%)
Aug 16, 2016 3.397 3.399 3.373 3.387 116,303 -0.02(-0.55%)
Aug 15, 2016 3.369 3.406 3.322 3.406 480,282 +0.09(+2.66%)
Aug 12, 2016 3.318 3.340 3.308 3.318 481,310 +0.01(+0.41%)
Aug 11, 2016 3.336 3.336 3.295 3.304 208,996 -0.01(-0.27%)
Aug 10, 2016 3.349 3.354 3.308 3.313 206,059 -0.01(-0.41%)
Aug 09, 2016 3.354 3.354 3.295 3.327 278,736 +0.01(+0.27%)
Aug 08, 2016 3.318 3.354 3.295 3.318 256,039 -0.02(-0.68%)
Aug 05, 2016 3.363 3.363 3.322 3.340 304,765 +0.02(+0.68%)
Aug 04, 2016 3.295 3.318 3.286 3.318 180,704 +0.02(+0.69%)
Aug 03, 2016 3.254 3.295 3.245 3.295 146,206 +0.02(+0.69%)
Aug 02, 2016 3.268 3.272 3.240 3.272 118,025 +0.01(+0.42%)
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.