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

Arbor Realty Trust (NY: ABR )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 28, 2017 3.512 3.512 3.489 3.503 145,567 -0.00(-0.14%)
Feb 27, 2017 3.498 3.550 3.498 3.508 126,014 +0.01(+0.41%)
Feb 24, 2017 3.550 3.560 3.493 3.493 158,375 -0.03(-0.94%)
Feb 23, 2017 3.508 3.531 3.489 3.527 130,910 +0.02(+0.68%)
Feb 22, 2017 3.498 3.511 3.489 3.503 113,688 +0.00(+0.00%)
Feb 21, 2017 3.479 3.531 3.479 3.503 176,873 +0.03(+0.82%)
Feb 17, 2017 3.474 3.474 3.474 0 -0.05(-1.35%)
Feb 16, 2017 3.474 3.522 3.474 3.522 142,298 +0.06(+1.64%)
Feb 15, 2017 3.493 3.531 3.460 3.465 307,754 -0.03(-0.81%)
Feb 14, 2017 3.470 3.503 3.465 3.493 184,134 +0.01(+0.41%)
Feb 13, 2017 3.479 3.503 3.465 3.479 165,656 +0.00(+0.14%)
Feb 10, 2017 3.460 3.485 3.456 3.474 187,168 +0.01(+0.27%)
Feb 09, 2017 3.493 3.493 3.446 3.465 216,592 -0.01(-0.41%)
Feb 08, 2017 3.508 3.508 3.465 3.479 198,115 -0.01(-0.41%)
Feb 07, 2017 3.512 3.512 3.493 3.493 124,701 -0.01(-0.27%)
Feb 06, 2017 3.512 3.526 3.495 3.503 161,268 -0.01(-0.27%)
Feb 03, 2017 3.527 3.527 3.508 3.512 205,312 +0.00(+0.14%)
Feb 02, 2017 3.512 3.536 3.498 3.508 161,921 -0.01(-0.40%)
Feb 01, 2017 3.489 3.545 3.470 3.522 194,561 +0.02(+0.54%)
Jan 31, 2017 3.527 3.527 3.384 3.503 324,774 -0.00(-0.14%)
Jan 30, 2017 3.546 3.550 3.493 3.508 136,624 -0.05(-1.47%)
Jan 27, 2017 3.588 3.588 3.550 3.560 146,903 -0.00(-0.13%)
Jan 26, 2017 3.541 3.574 3.531 3.565 160,288 +0.03(+0.94%)
Jan 25, 2017 3.560 3.574 3.517 3.531 214,822 -0.02(-0.67%)
Jan 24, 2017 3.579 3.589 3.550 3.555 116,372 -0.02(-0.53%)
Jan 23, 2017 3.560 3.579 3.548 3.574 182,848 +0.01(+0.27%)
Jan 20, 2017 3.531 3.574 3.517 3.565 173,201 +0.01(+0.40%)
Jan 19, 2017 3.569 3.569 3.512 3.550 234,707 -0.03(-0.80%)
Jan 18, 2017 3.579 3.584 3.513 3.579 192,321 +0.00(+0.13%)
Jan 17, 2017 3.598 3.603 3.565 3.574 122,569 -0.01(-0.40%)
Jan 13, 2017 3.588 3.588 3.588 0 +0.00(+0.00%)
Jan 12, 2017 3.612 3.617 3.560 3.588 130,025 -0.00(-0.13%)
Jan 11, 2017 3.612 3.631 3.591 3.593 219,592 -0.04(-1.05%)
Jan 10, 2017 3.607 3.631 3.598 3.631 128,420 +0.02(+0.66%)
Jan 09, 2017 3.621 3.645 3.579 3.607 259,003 -0.02(-0.52%)
Jan 06, 2017 3.631 3.650 3.596 3.626 354,053 -0.00(-0.13%)
Jan 05, 2017 3.621 3.631 3.555 3.631 254,889 +0.00(+0.00%)
Jan 04, 2017 3.598 3.631 3.596 3.631 327,953 +0.01(+0.39%)
Jan 03, 2017 3.560 3.621 3.527 3.617 258,382 +0.08(+2.14%)
Dec 30, 2016 3.541 3.541 3.541 0 -0.01(-0.27%)
Dec 29, 2016 3.536 3.565 3.536 3.550 120,546 +0.01(+0.27%)
Dec 28, 2016 3.517 3.569 3.503 3.541 247,803 +0.02(+0.54%)
Dec 27, 2016 3.546 3.569 3.503 3.522 216,874 -0.02(-0.67%)
Dec 23, 2016 3.546 3.546 3.546 0 +0.04(+1.08%)
Dec 22, 2016 3.474 3.517 3.455 3.508 159,424 +0.04(+1.23%)
Dec 21, 2016 3.465 3.498 3.465 3.465 234,168 +0.01(+0.27%)
Dec 20, 2016 3.470 3.484 3.455 3.455 257,328 -0.03(-0.82%)
Dec 19, 2016 3.299 3.484 3.299 3.484 407,683 +0.19(+5.92%)
Dec 16, 2016 3.389 3.470 3.284 3.289 2,623,746 -0.10(-3.08%)
Dec 15, 2016 3.427 3.465 3.375 3.394 391,136 -0.02(-0.56%)
Dec 14, 2016 3.460 3.498 3.408 3.413 439,392 -0.05(-1.37%)
Dec 13, 2016 3.517 3.546 3.451 3.460 373,832 -0.08(-2.15%)
Dec 12, 2016 3.531 3.546 3.470 3.536 411,933 -0.03(-0.93%)
Dec 09, 2016 3.536 3.593 3.512 3.569 291,342 +0.05(+1.35%)
Dec 08, 2016 3.541 3.598 3.512 3.522 283,380 -0.05(-1.46%)
Dec 07, 2016 3.512 3.621 3.512 3.574 267,361 -0.00(-0.13%)
Dec 06, 2016 3.536 3.645 3.512 3.579 449,854 +0.02(+0.53%)
Dec 05, 2016 3.550 3.560 3.527 3.560 207,136 +0.01(+0.40%)
Dec 02, 2016 3.536 3.560 3.522 3.546 255,605 +0.00(+0.13%)
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.