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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2017 4.093 4.128 4.069 4.093 1,017,500 +0.00(+0.00%)
Jul 28, 2017 4.128 4.143 4.078 4.093 468,689 -0.04(-0.96%)
Jul 27, 2017 4.088 4.148 4.083 4.133 453,529 +0.04(+1.09%)
Jul 26, 2017 4.098 4.108 4.069 4.088 521,797 +0.00(+0.12%)
Jul 25, 2017 4.158 4.163 4.064 4.083 864,013 -0.03(-0.84%)
Jul 24, 2017 4.148 4.217 4.103 4.118 1,032,922 -0.03(-0.84%)
Jul 21, 2017 4.123 4.163 4.113 4.153 515,031 +0.04(+1.09%)
Jul 20, 2017 4.133 4.143 4.098 4.108 369,628 -0.01(-0.36%)
Jul 19, 2017 4.073 4.143 4.059 4.123 470,168 +0.06(+1.47%)
Jul 18, 2017 4.103 4.108 4.049 4.064 490,944 -0.02(-0.49%)
Jul 17, 2017 4.093 4.108 4.073 4.083 341,533 +0.00(+0.00%)
Jul 14, 2017 4.093 4.093 4.059 4.083 310,154 +0.01(+0.24%)
Jul 13, 2017 4.138 4.143 4.059 4.073 259,490 -0.05(-1.20%)
Jul 12, 2017 4.078 4.128 4.054 4.123 841,974 +0.06(+1.59%)
Jul 11, 2017 4.039 4.083 4.029 4.059 918,141 +0.03(+0.86%)
Jul 10, 2017 4.059 4.093 4.024 4.024 422,916 -0.03(-0.86%)
Jul 07, 2017 4.133 4.138 4.029 4.059 635,930 -0.07(-1.68%)
Jul 06, 2017 4.173 4.173 4.123 4.128 364,577 -0.04(-1.07%)
Jul 05, 2017 4.173 4.188 4.138 4.173 555,711 +0.00(+0.00%)
Jul 03, 2017 4.153 4.183 4.143 4.173 177,870 +0.03(+0.84%)
Jun 30, 2017 4.183 4.207 4.123 4.138 296,077 -0.03(-0.71%)
Jun 29, 2017 4.198 4.207 4.123 4.168 983,352 -0.03(-0.71%)
Jun 28, 2017 4.198 4.217 4.170 4.198 644,943 +0.01(+0.24%)
Jun 27, 2017 4.173 4.242 4.163 4.188 1,006,834 +0.02(+0.60%)
Jun 26, 2017 4.173 4.183 4.138 4.163 500,749 -0.01(-0.24%)
Jun 23, 2017 4.138 4.178 4.113 4.173 482,947 +0.05(+1.33%)
Jun 22, 2017 4.128 4.158 4.093 4.118 429,690 +0.00(+0.00%)
Jun 21, 2017 4.148 4.202 4.113 4.118 402,450 -0.05(-1.19%)
Jun 20, 2017 4.183 4.193 4.133 4.168 320,517 -0.00(-0.12%)
Jun 19, 2017 4.168 4.212 4.148 4.173 432,179 +0.00(+0.00%)
Jun 16, 2017 4.148 4.195 4.118 4.173 702,057 +0.02(+0.60%)
Jun 15, 2017 4.138 4.148 4.093 4.148 505,171 +0.01(+0.36%)
Jun 14, 2017 4.153 4.193 4.106 4.133 695,930 -0.03(-0.83%)
Jun 13, 2017 4.217 4.217 4.158 4.168 818,121 -0.02(-0.59%)
Jun 12, 2017 4.217 4.237 4.163 4.193 886,887 -0.02(-0.47%)
Jun 09, 2017 4.168 4.260 4.138 4.212 1,227,120 +0.04(+0.95%)
Jun 08, 2017 4.118 4.188 4.088 4.173 743,611 +0.06(+1.57%)
Jun 07, 2017 4.044 4.113 4.039 4.108 694,784 +0.06(+1.60%)
Jun 06, 2017 4.049 4.059 4.024 4.044 1,074,800 -0.02(-0.61%)
Jun 05, 2017 4.128 4.128 4.061 4.069 967,804 -0.02(-0.61%)
Jun 02, 2017 4.078 4.138 4.064 4.093 1,351,586 +0.02(+0.61%)
Jun 01, 2017 4.083 4.088 4.054 4.069 725,391 +0.00(+0.00%)
May 31, 2017 4.083 4.103 4.039 4.069 1,371,593 +0.00(+0.12%)
May 30, 2017 4.069 4.083 4.054 4.064 850,814 +0.00(+0.00%)
May 26, 2017 4.069 4.098 4.064 4.064 470,696 -0.00(-0.12%)
May 25, 2017 4.073 4.093 4.054 4.069 889,834 +0.00(+0.12%)
May 24, 2017 4.093 4.113 4.049 4.064 992,448 -0.03(-0.73%)
May 23, 2017 4.073 4.113 4.073 4.093 630,322 +0.02(+0.49%)
May 22, 2017 4.044 4.088 4.034 4.073 674,736 +0.02(+0.49%)
May 19, 2017 4.059 4.103 4.039 4.054 1,539,299 +0.00(+0.00%)
May 18, 2017 3.935 4.069 3.925 4.054 1,600,215 +0.12(+3.03%)
May 17, 2017 3.920 3.964 3.915 3.935 888,427 -0.01(-0.25%)
May 16, 2017 3.974 3.994 3.885 3.944 2,329,115 -0.03(-0.87%)
May 15, 2017 3.984 4.044 3.969 3.979 2,310,708 +0.00(+0.00%)
May 12, 2017 3.999 4.076 3.979 3.979 2,785,022 -0.02(-0.49%)
May 11, 2017 3.974 4.076 3.931 3.999 10,512,570 -0.24(-5.72%)
May 10, 2017 4.212 4.246 4.188 4.241 547,057 +0.02(+0.46%)
May 09, 2017 4.304 4.331 4.217 4.222 1,102,449 -0.05(-1.14%)
May 08, 2017 4.319 4.363 4.251 4.270 1,736,184 +0.08(+1.97%)
May 05, 2017 4.178 4.270 4.141 4.188 1,051,883 +0.11(+2.62%)
May 04, 2017 4.115 4.144 4.076 4.081 379,933 -0.04(-0.94%)
May 03, 2017 4.134 4.154 4.115 4.120 238,202 -0.02(-0.47%)
May 02, 2017 4.227 4.241 4.139 4.139 534,394 -0.09(-2.07%)
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.