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 (%)
May 31, 2017 3.993 4.012 3.949 3.978 1,402,743 +0.00(+0.12%)
May 30, 2017 3.978 3.993 3.964 3.973 870,136 +0.00(+0.00%)
May 26, 2017 3.978 4.007 3.973 3.973 481,386 -0.00(-0.12%)
May 25, 2017 3.983 4.002 3.964 3.978 910,042 +0.00(+0.12%)
May 24, 2017 4.002 4.022 3.959 3.973 1,014,987 -0.03(-0.73%)
May 23, 2017 3.983 4.022 3.983 4.002 644,637 +0.02(+0.49%)
May 22, 2017 3.954 3.998 3.944 3.983 690,059 +0.02(+0.49%)
May 19, 2017 3.968 4.012 3.949 3.964 1,574,258 +0.00(+0.00%)
May 18, 2017 3.847 3.978 3.837 3.964 1,636,557 +0.12(+3.03%)
May 17, 2017 3.833 3.876 3.828 3.847 908,603 -0.01(-0.25%)
May 16, 2017 3.886 3.905 3.799 3.857 2,382,011 -0.03(-0.87%)
May 15, 2017 3.896 3.954 3.881 3.891 2,363,186 +0.00(+0.00%)
May 12, 2017 3.910 3.986 3.891 3.891 2,848,271 -0.02(-0.49%)
May 11, 2017 3.886 3.986 3.843 3.910 10,751,317 -0.24(-5.72%)
May 10, 2017 4.119 4.152 4.095 4.147 559,481 +0.02(+0.46%)
May 09, 2017 4.209 4.234 4.123 4.128 1,127,486 -0.05(-1.14%)
May 08, 2017 4.223 4.266 4.157 4.176 1,775,614 +0.08(+1.97%)
May 05, 2017 4.085 4.176 4.049 4.095 1,075,772 +0.10(+2.62%)
May 04, 2017 4.024 4.052 3.986 3.990 388,562 -0.04(-0.94%)
May 03, 2017 4.043 4.062 4.024 4.028 243,611 -0.02(-0.47%)
May 02, 2017 4.133 4.147 4.047 4.047 546,531 -0.09(-2.07%)
May 01, 2017 4.104 4.171 4.085 4.133 446,535 +0.04(+0.93%)
Apr 28, 2017 4.133 4.133 4.033 4.095 358,979 -0.02(-0.58%)
Apr 27, 2017 4.152 4.157 4.109 4.119 251,377 -0.03(-0.80%)
Apr 26, 2017 4.119 4.171 4.081 4.152 573,732 +0.05(+1.16%)
Apr 25, 2017 4.104 4.138 4.100 4.104 204,595 -0.00(-0.12%)
Apr 24, 2017 4.109 4.119 4.038 4.109 435,111 +0.00(+0.12%)
Apr 21, 2017 4.095 4.123 4.085 4.104 295,054 +0.01(+0.23%)
Apr 20, 2017 4.128 4.128 4.081 4.095 272,512 -0.01(-0.35%)
Apr 19, 2017 4.119 4.147 4.091 4.109 505,788 -0.01(-0.35%)
Apr 18, 2017 4.114 4.128 4.066 4.123 469,143 +0.01(+0.23%)
Apr 17, 2017 4.038 4.119 4.033 4.114 440,476 +0.08(+2.00%)
Apr 13, 2017 4.085 4.085 4.014 4.033 410,368 -0.05(-1.28%)
Apr 12, 2017 4.104 4.108 4.057 4.085 340,161 -0.02(-0.46%)
Apr 11, 2017 4.066 4.109 4.028 4.104 455,545 +0.05(+1.29%)
Apr 10, 2017 4.009 4.081 3.988 4.052 431,498 +0.04(+1.07%)
Apr 07, 2017 4.005 4.062 4.000 4.009 523,137 +0.01(+0.24%)
Apr 06, 2017 4.009 4.031 3.953 4.000 579,195 -0.01(-0.35%)
Apr 05, 2017 4.066 4.085 4.009 4.014 604,679 -0.05(-1.17%)
Apr 04, 2017 4.014 4.066 4.014 4.062 732,824 +0.05(+1.18%)
Apr 03, 2017 3.986 4.043 3.976 4.014 962,394 +0.04(+0.95%)
Mar 31, 2017 3.962 3.986 3.929 3.976 694,219 +0.02(+0.60%)
Mar 30, 2017 3.915 3.953 3.896 3.953 545,645 +0.06(+1.46%)
Mar 29, 2017 3.886 3.915 3.881 3.896 591,701 +0.01(+0.24%)
Mar 28, 2017 3.877 3.891 3.837 3.886 861,541 +0.01(+0.24%)
Mar 27, 2017 3.834 3.881 3.815 3.877 707,538 +0.06(+1.62%)
Mar 24, 2017 3.834 3.886 3.815 3.815 626,024 +0.00(+0.00%)
Mar 23, 2017 3.772 3.834 3.754 3.815 479,590 +0.07(+1.90%)
Mar 22, 2017 3.767 3.796 3.734 3.744 358,528 -0.05(-1.37%)
Mar 21, 2017 3.805 3.813 3.767 3.796 412,002 -0.00(-0.12%)
Mar 20, 2017 3.796 3.805 3.734 3.801 408,059 +0.02(+0.50%)
Mar 17, 2017 3.782 3.813 3.748 3.782 469,210 +0.00(+0.13%)
Mar 16, 2017 3.711 3.796 3.663 3.777 315,248 +0.09(+2.31%)
Mar 15, 2017 3.630 3.720 3.630 3.692 335,014 +0.06(+1.57%)
Mar 14, 2017 3.630 3.639 3.571 3.635 129,529 +0.00(+0.13%)
Mar 13, 2017 3.644 3.649 3.601 3.630 312,283 +0.03(+0.79%)
Mar 10, 2017 3.578 3.615 3.571 3.601 350,245 +0.05(+1.31%)
Mar 09, 2017 3.536 3.611 3.536 3.555 340,744 +0.03(+0.92%)
Mar 08, 2017 3.587 3.620 3.522 3.522 293,804 -0.06(-1.68%)
Mar 07, 2017 3.560 3.643 3.513 3.583 513,525 +0.03(+0.78%)
Mar 06, 2017 3.550 3.574 3.504 3.555 432,204 +0.01(+0.26%)
Mar 03, 2017 3.462 3.550 3.462 3.546 643,784 +0.10(+2.96%)
Mar 02, 2017 3.430 3.448 3.425 3.444 164,590 +0.02(+0.68%)
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.