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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2016 3.419 3.419 3.279 3.347 1,117,034 -0.09(-2.62%)
Sep 29, 2016 3.464 3.464 3.410 3.437 76,597 -0.02(-0.52%)
Sep 28, 2016 3.396 3.464 3.396 3.455 166,071 +0.03(+0.92%)
Sep 27, 2016 3.360 3.428 3.360 3.423 176,256 +0.06(+1.74%)
Sep 26, 2016 3.383 3.441 3.365 3.365 208,535 -0.07(-1.97%)
Sep 23, 2016 3.392 3.446 3.387 3.432 243,626 +0.00(+0.13%)
Sep 22, 2016 3.383 3.455 3.383 3.428 158,814 +0.03(+0.80%)
Sep 21, 2016 3.396 3.419 3.329 3.401 223,995 +0.01(+0.40%)
Sep 20, 2016 3.405 3.423 3.369 3.387 82,601 -0.00(-0.13%)
Sep 19, 2016 3.338 3.414 3.338 3.392 189,027 +0.06(+1.90%)
Sep 16, 2016 3.383 3.383 3.329 3.329 477,015 -0.06(-1.86%)
Sep 15, 2016 3.428 3.428 3.369 3.392 92,538 -0.03(-0.79%)
Sep 14, 2016 3.329 3.441 3.329 3.419 271,725 +0.10(+2.99%)
Sep 13, 2016 3.432 3.437 3.315 3.320 220,958 -0.11(-3.29%)
Sep 12, 2016 3.401 3.450 3.365 3.432 240,169 +0.03(+0.79%)
Sep 09, 2016 3.559 3.559 3.405 3.405 403,822 -0.16(-4.43%)
Sep 08, 2016 3.577 3.590 3.563 3.563 181,223 -0.01(-0.25%)
Sep 07, 2016 3.595 3.604 3.554 3.572 324,482 -0.02(-0.50%)
Sep 06, 2016 3.532 3.604 3.518 3.590 352,147 +0.08(+2.18%)
Sep 02, 2016 3.482 3.514 3.514 3.514 225,924 +0.03(+0.91%)
Sep 01, 2016 3.541 3.541 3.480 3.482 157,963 -0.03(-0.90%)
Aug 31, 2016 3.500 3.545 3.491 3.514 362,847 -0.00(-0.13%)
Aug 30, 2016 3.496 3.545 3.496 3.518 300,426 +0.04(+1.17%)
Aug 29, 2016 3.500 3.559 3.473 3.477 192,621 +0.01(+0.26%)
Aug 26, 2016 3.491 3.518 3.455 3.468 203,629 -0.01(-0.39%)
Aug 25, 2016 3.437 3.505 3.430 3.482 200,481 +0.05(+1.45%)
Aug 24, 2016 3.405 3.473 3.383 3.432 338,731 +0.03(+0.93%)
Aug 23, 2016 3.419 3.423 3.383 3.401 297,473 +0.01(+0.40%)
Aug 22, 2016 3.297 3.397 3.279 3.387 425,436 +0.09(+2.88%)
Aug 19, 2016 3.297 3.297 3.275 3.293 123,968 -0.01(-0.27%)
Aug 18, 2016 3.302 3.302 3.279 3.302 320,808 +0.02(+0.55%)
Aug 17, 2016 3.306 3.306 3.265 3.284 111,703 -0.00(-0.14%)
Aug 16, 2016 3.297 3.299 3.275 3.288 119,813 -0.02(-0.55%)
Aug 15, 2016 3.270 3.306 3.225 3.306 494,775 +0.09(+2.66%)
Aug 12, 2016 3.220 3.242 3.212 3.220 495,834 +0.01(+0.41%)
Aug 11, 2016 3.238 3.238 3.198 3.207 215,303 -0.01(-0.27%)
Aug 10, 2016 3.251 3.256 3.212 3.216 212,277 -0.01(-0.41%)
Aug 09, 2016 3.256 3.256 3.198 3.229 287,147 +0.01(+0.27%)
Aug 08, 2016 3.220 3.256 3.198 3.220 263,765 -0.02(-0.68%)
Aug 05, 2016 3.265 3.265 3.225 3.242 313,961 +0.02(+0.69%)
Aug 04, 2016 3.198 3.220 3.190 3.220 186,156 +0.02(+0.69%)
Aug 03, 2016 3.159 3.198 3.150 3.198 150,617 +0.02(+0.69%)
Aug 02, 2016 3.172 3.176 3.145 3.176 121,586 +0.01(+0.42%)
Aug 01, 2016 3.137 3.176 3.137 3.163 142,205 +0.01(+0.28%)
Jul 29, 2016 3.154 3.198 3.137 3.154 188,725 -0.01(-0.42%)
Jul 28, 2016 3.154 3.176 3.134 3.167 66,895 +0.01(+0.28%)
Jul 27, 2016 3.115 3.163 3.106 3.159 178,374 +0.04(+1.27%)
Jul 26, 2016 3.137 3.154 3.115 3.119 91,760 -0.04(-1.12%)
Jul 25, 2016 3.159 3.163 3.128 3.154 129,287 +0.00(+0.14%)
Jul 22, 2016 3.145 3.159 3.101 3.150 119,895 +0.01(+0.28%)
Jul 21, 2016 3.163 3.185 3.137 3.141 211,066 -0.02(-0.70%)
Jul 20, 2016 3.176 3.198 3.145 3.163 202,817 -0.00(-0.14%)
Jul 19, 2016 3.172 3.176 3.141 3.167 119,716 +0.01(+0.42%)
Jul 18, 2016 3.163 3.190 3.137 3.154 276,300 -0.02(-0.69%)
Jul 15, 2016 3.198 3.212 3.172 3.176 213,208 -0.04(-1.23%)
Jul 14, 2016 3.198 3.220 3.172 3.216 228,493 +0.02(+0.55%)
Jul 13, 2016 3.176 3.198 3.176 3.198 148,342 +0.00(+0.00%)
Jul 12, 2016 3.167 3.198 3.154 3.198 282,409 +0.04(+1.26%)
Jul 11, 2016 3.167 3.167 3.132 3.159 89,930 +0.01(+0.28%)
Jul 08, 2016 3.132 3.159 3.106 3.150 84,846 +0.04(+1.42%)
Jul 07, 2016 3.115 3.137 3.101 3.106 87,616 -0.04(-1.12%)
Jul 06, 2016 3.132 3.154 3.088 3.141 67,122 +0.00(+0.14%)
Jul 05, 2016 3.132 3.141 3.088 3.137 143,024 +0.01(+0.28%)
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.