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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 3.969 3.993 3.936 3.984 692,953 +0.02(+0.60%)
Mar 30, 2017 3.922 3.960 3.903 3.960 544,650 +0.06(+1.46%)
Mar 29, 2017 3.893 3.922 3.888 3.903 590,622 +0.01(+0.24%)
Mar 28, 2017 3.884 3.898 3.844 3.893 859,970 +0.01(+0.24%)
Mar 27, 2017 3.841 3.888 3.822 3.884 706,248 +0.06(+1.62%)
Mar 24, 2017 3.841 3.893 3.822 3.822 624,882 +0.00(+0.00%)
Mar 23, 2017 3.779 3.841 3.761 3.822 478,715 +0.07(+1.90%)
Mar 22, 2017 3.774 3.803 3.741 3.751 357,874 -0.05(-1.38%)
Mar 21, 2017 3.812 3.820 3.774 3.803 411,250 -0.00(-0.12%)
Mar 20, 2017 3.803 3.812 3.741 3.808 407,314 +0.02(+0.50%)
Mar 17, 2017 3.789 3.820 3.755 3.789 468,355 +0.00(+0.13%)
Mar 16, 2017 3.717 3.803 3.670 3.784 314,673 +0.09(+2.31%)
Mar 15, 2017 3.636 3.727 3.636 3.698 334,403 +0.06(+1.57%)
Mar 14, 2017 3.636 3.646 3.577 3.641 129,293 +0.00(+0.13%)
Mar 13, 2017 3.651 3.656 3.608 3.636 311,713 +0.03(+0.79%)
Mar 10, 2017 3.585 3.621 3.578 3.608 349,606 +0.05(+1.31%)
Mar 09, 2017 3.543 3.617 3.542 3.561 340,123 +0.03(+0.92%)
Mar 08, 2017 3.594 3.627 3.529 3.529 293,268 -0.06(-1.68%)
Mar 07, 2017 3.566 3.650 3.520 3.589 512,588 +0.03(+0.78%)
Mar 06, 2017 3.557 3.580 3.510 3.561 431,415 +0.01(+0.26%)
Mar 03, 2017 3.469 3.557 3.469 3.552 642,610 +0.10(+2.97%)
Mar 02, 2017 3.436 3.455 3.431 3.450 164,290 +0.02(+0.68%)
Mar 01, 2017 3.436 3.478 3.417 3.427 199,950 -0.00(-0.14%)
Feb 28, 2017 3.441 3.441 3.417 3.431 148,602 -0.00(-0.14%)
Feb 27, 2017 3.427 3.478 3.427 3.436 128,640 +0.01(+0.41%)
Feb 24, 2017 3.478 3.487 3.422 3.422 161,676 -0.03(-0.94%)
Feb 23, 2017 3.436 3.459 3.417 3.455 133,639 +0.02(+0.68%)
Feb 22, 2017 3.427 3.439 3.417 3.431 116,058 +0.00(+0.00%)
Feb 21, 2017 3.408 3.459 3.408 3.431 180,560 +0.03(+0.82%)
Feb 17, 2017 3.403 3.403 3.403 0 -0.05(-1.35%)
Feb 16, 2017 3.403 3.450 3.403 3.450 145,264 +0.06(+1.64%)
Feb 15, 2017 3.422 3.459 3.389 3.394 314,169 -0.03(-0.82%)
Feb 14, 2017 3.399 3.431 3.394 3.422 187,972 +0.01(+0.41%)
Feb 13, 2017 3.408 3.431 3.394 3.408 169,110 +0.00(+0.14%)
Feb 10, 2017 3.389 3.413 3.385 3.403 191,069 +0.01(+0.27%)
Feb 09, 2017 3.422 3.422 3.376 3.394 221,107 -0.01(-0.41%)
Feb 08, 2017 3.436 3.436 3.394 3.408 202,245 -0.01(-0.41%)
Feb 07, 2017 3.441 3.441 3.422 3.422 127,300 -0.01(-0.27%)
Feb 06, 2017 3.441 3.454 3.423 3.431 164,629 -0.01(-0.27%)
Feb 03, 2017 3.455 3.455 3.436 3.441 209,592 +0.00(+0.14%)
Feb 02, 2017 3.441 3.464 3.427 3.436 165,296 -0.01(-0.40%)
Feb 01, 2017 3.417 3.473 3.399 3.450 198,616 +0.02(+0.54%)
Jan 31, 2017 3.455 3.455 3.315 3.431 331,544 -0.00(-0.14%)
Jan 30, 2017 3.473 3.478 3.422 3.436 139,472 -0.05(-1.47%)
Jan 27, 2017 3.515 3.515 3.478 3.487 149,965 -0.00(-0.13%)
Jan 26, 2017 3.469 3.501 3.459 3.492 163,629 +0.03(+0.94%)
Jan 25, 2017 3.487 3.501 3.445 3.459 219,300 -0.02(-0.67%)
Jan 24, 2017 3.506 3.516 3.478 3.482 118,798 -0.02(-0.53%)
Jan 23, 2017 3.487 3.506 3.475 3.501 186,660 +0.01(+0.27%)
Jan 20, 2017 3.459 3.501 3.445 3.492 176,812 +0.01(+0.40%)
Jan 19, 2017 3.496 3.496 3.441 3.478 239,599 -0.03(-0.80%)
Jan 18, 2017 3.506 3.510 3.441 3.506 196,330 +0.00(+0.13%)
Jan 17, 2017 3.524 3.529 3.492 3.501 125,124 -0.01(-0.40%)
Jan 13, 2017 3.515 3.515 3.515 0 +0.00(+0.00%)
Jan 12, 2017 3.538 3.543 3.487 3.515 132,735 -0.00(-0.13%)
Jan 11, 2017 3.538 3.557 3.517 3.520 224,170 -0.04(-1.05%)
Jan 10, 2017 3.534 3.557 3.524 3.557 131,097 +0.02(+0.66%)
Jan 09, 2017 3.548 3.571 3.506 3.534 264,402 -0.02(-0.52%)
Jan 06, 2017 3.557 3.575 3.522 3.552 361,433 -0.00(-0.13%)
Jan 05, 2017 3.548 3.557 3.482 3.557 260,202 +0.00(+0.00%)
Jan 04, 2017 3.524 3.557 3.522 3.557 334,789 +0.01(+0.39%)
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.