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

Arbor Realty Trust (NY: ABR )

13.20 +0.44 (+3.45%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 5.205 5.232 5.166 5.221 1,808,764 +0.02(+0.31%)
May 30, 2018 5.221 5.237 5.188 5.205 948,200 +0.00(+0.00%)
May 29, 2018 5.155 5.221 5.155 5.205 2,108,800 +0.05(+0.95%)
May 25, 2018 5.155 5.155 5.155 0 -0.02(-0.32%)
May 24, 2018 5.161 5.183 5.150 5.172 1,242,781 +0.02(+0.32%)
May 23, 2018 5.134 5.155 5.117 5.155 926,117 -0.01(-0.11%)
May 22, 2018 5.123 5.172 5.106 5.161 2,205,359 +0.05(+1.07%)
May 21, 2018 5.063 5.117 5.054 5.106 1,829,975 +0.05(+0.97%)
May 18, 2018 5.057 5.076 5.041 5.057 1,099,800 +0.02(+0.32%)
May 17, 2018 4.986 5.068 4.986 5.041 2,143,212 +0.06(+1.21%)
May 16, 2018 4.915 5.005 4.874 4.981 9,312,067 -0.11(-2.25%)
May 15, 2018 5.068 5.112 5.052 5.095 1,587,494 +0.03(+0.54%)
May 14, 2018 5.079 5.127 5.063 5.068 1,773,156 +0.04(+0.87%)
May 11, 2018 5.024 5.040 5.003 5.024 1,461,707 +0.01(+0.21%)
May 10, 2018 5.051 5.051 5.003 5.014 1,662,492 -0.02(-0.42%)
May 09, 2018 5.035 5.054 5.014 5.035 1,256,658 +0.03(+0.64%)
May 08, 2018 4.998 5.019 4.976 5.003 2,058,386 +0.01(+0.21%)
May 07, 2018 4.875 4.992 4.875 4.992 3,695,592 +0.12(+2.51%)
May 04, 2018 4.679 4.881 4.652 4.870 3,756,776 +0.20(+4.33%)
May 03, 2018 4.663 4.668 4.626 4.668 1,006,557 +0.01(+0.11%)
May 02, 2018 4.636 4.668 4.626 4.663 713,486 +0.02(+0.46%)
May 01, 2018 4.652 4.663 4.615 4.642 511,364 -0.02(-0.34%)
Apr 30, 2018 4.679 4.681 4.636 4.657 694,369 -0.01(-0.23%)
Apr 27, 2018 4.631 4.679 4.628 4.668 760,427 +0.04(+0.80%)
Apr 26, 2018 4.610 4.647 4.586 4.631 718,108 +0.03(+0.69%)
Apr 25, 2018 4.599 4.610 4.567 4.599 514,310 +0.00(+0.00%)
Apr 24, 2018 4.636 4.636 4.588 4.599 599,322 -0.03(-0.69%)
Apr 23, 2018 4.610 4.652 4.588 4.631 683,427 +0.03(+0.69%)
Apr 20, 2018 4.588 4.615 4.572 4.599 542,165 +0.02(+0.46%)
Apr 19, 2018 4.599 4.610 4.572 4.578 495,646 -0.03(-0.58%)
Apr 18, 2018 4.615 4.631 4.602 4.604 474,810 -0.02(-0.46%)
Apr 17, 2018 4.626 4.631 4.594 4.626 522,429 +0.03(+0.58%)
Apr 16, 2018 4.572 4.615 4.567 4.599 466,273 +0.03(+0.58%)
Apr 13, 2018 4.626 4.631 4.562 4.572 1,036,888 -0.06(-1.26%)
Apr 12, 2018 4.620 4.647 4.604 4.631 426,478 +0.03(+0.58%)
Apr 11, 2018 4.631 4.644 4.596 4.604 709,969 -0.02(-0.46%)
Apr 10, 2018 4.673 4.676 4.620 4.626 890,968 -0.02(-0.34%)
Apr 09, 2018 4.647 4.687 4.642 4.642 531,158 +0.00(+0.00%)
Apr 06, 2018 4.663 4.679 4.631 4.642 696,566 -0.02(-0.46%)
Apr 05, 2018 4.668 4.684 4.652 4.663 916,483 -0.01(-0.23%)
Apr 04, 2018 4.642 4.684 4.636 4.673 947,487 +0.01(+0.23%)
Apr 03, 2018 4.652 4.665 4.634 4.663 1,259,258 +0.04(+0.80%)
Apr 02, 2018 4.684 4.695 4.610 4.626 953,414 -0.06(-1.36%)
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%)
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.