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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2018 4.130 4.154 4.080 4.105 1,320,977 -0.03(-0.73%)
Jan 30, 2018 4.185 4.200 4.125 4.135 1,700,050 -0.07(-1.56%)
Jan 29, 2018 4.266 4.266 4.185 4.200 1,028,980 -0.07(-1.53%)
Jan 26, 2018 4.306 4.311 4.256 4.266 518,507 -0.05(-1.05%)
Jan 25, 2018 4.296 4.311 4.281 4.311 413,722 +0.03(+0.59%)
Jan 24, 2018 4.296 4.306 4.271 4.286 697,161 +0.01(+0.12%)
Jan 23, 2018 4.215 4.291 4.215 4.281 475,011 +0.06(+1.31%)
Jan 22, 2018 4.236 4.251 4.226 4.226 715,462 -0.03(-0.59%)
Jan 19, 2018 4.231 4.251 4.215 4.251 1,184,964 +0.02(+0.48%)
Jan 18, 2018 4.266 4.268 4.221 4.231 1,452,537 -0.05(-1.06%)
Jan 17, 2018 4.276 4.296 4.251 4.276 518,727 +0.03(+0.59%)
Jan 16, 2018 4.281 4.304 4.251 4.251 916,309 -0.04(-0.82%)
Jan 12, 2018 4.286 4.286 4.286 0 -0.04(-0.82%)
Jan 11, 2018 4.291 4.326 4.271 4.321 611,382 +0.04(+0.94%)
Jan 10, 2018 4.281 999,314 -0.03(-0.70%)
Jan 09, 2018 4.351 4.356 4.306 4.311 1,423,431 -0.05(-1.15%)
Jan 08, 2018 4.311 4.372 4.301 4.362 876,054 +0.05(+1.17%)
Jan 05, 2018 4.321 4.326 4.291 4.311 573,105 +0.01(+0.12%)
Jan 04, 2018 4.316 4.362 4.291 4.306 733,431 -0.01(-0.23%)
Jan 03, 2018 4.362 4.422 4.306 4.316 1,718,047 -0.04(-0.81%)
Jan 02, 2018 4.351 4.356 4.321 4.351 889,806 +0.00(+0.00%)
Dec 29, 2017 4.351 4.351 4.351 0 -0.05(-1.03%)
Dec 28, 2017 4.356 4.402 4.346 4.397 511,259 +0.04(+0.93%)
Dec 27, 2017 4.351 4.372 4.326 4.356 628,348 +0.03(+0.58%)
Dec 26, 2017 4.351 4.377 4.326 4.331 510,233 -0.02(-0.46%)
Dec 22, 2017 4.362 4.437 4.351 4.351 874,642 +0.00(+0.00%)
Dec 21, 2017 4.356 4.397 4.336 4.351 849,493 -0.01(-0.12%)
Dec 20, 2017 4.311 4.382 4.309 4.356 864,319 +0.07(+1.53%)
Dec 19, 2017 4.362 4.402 4.291 4.291 1,530,310 -0.09(-1.96%)
Dec 18, 2017 4.432 4.452 4.356 4.377 1,135,550 -0.01(-0.23%)
Dec 15, 2017 4.336 4.407 4.336 4.387 3,360,671 +0.05(+1.04%)
Dec 14, 2017 4.346 4.372 4.286 4.341 2,604,356 +0.02(+0.47%)
Dec 13, 2017 4.356 4.392 4.306 4.321 3,977,468 -0.04(-0.92%)
Dec 12, 2017 4.377 4.397 4.351 4.362 1,454,562 -0.02(-0.46%)
Dec 11, 2017 4.341 4.387 4.341 4.382 995,214 +0.02(+0.46%)
Dec 08, 2017 4.372 4.417 4.361 4.362 1,800,923 -0.01(-0.23%)
Dec 07, 2017 4.341 4.374 4.336 4.372 449,749 +0.02(+0.35%)
Dec 06, 2017 4.351 4.364 4.334 4.356 513,267 +0.01(+0.12%)
Dec 05, 2017 4.356 4.372 4.341 4.351 549,298 -0.01(-0.12%)
Dec 04, 2017 4.382 4.397 4.346 4.356 1,271,839 +0.00(+0.00%)
Dec 01, 2017 4.341 4.367 4.321 4.356 831,254 +0.04(+0.82%)
Nov 30, 2017 4.377 4.377 4.316 4.321 1,363,352 -0.02(-0.35%)
Nov 29, 2017 4.377 4.377 4.306 4.336 939,684 -0.03(-0.69%)
Nov 28, 2017 4.377 4.382 4.336 4.367 447,321 +0.01(+0.12%)
Nov 27, 2017 4.407 4.417 4.362 4.362 965,763 -0.05(-1.03%)
Nov 24, 2017 4.412 4.417 4.392 4.407 335,944 +0.02(+0.34%)
Nov 22, 2017 4.367 4.397 4.336 4.392 923,361 +0.04(+0.81%)
Nov 21, 2017 4.346 4.372 4.321 4.356 744,725 +0.03(+0.70%)
Nov 20, 2017 4.291 4.336 4.271 4.326 736,012 +0.05(+1.06%)
Nov 17, 2017 4.246 4.286 4.231 4.281 496,086 +0.04(+0.83%)
Nov 16, 2017 4.160 4.266 4.150 4.246 1,106,896 +0.11(+2.68%)
Nov 15, 2017 4.145 4.160 4.110 4.135 658,030 -0.04(-0.85%)
Nov 14, 2017 4.215 4.231 4.130 4.170 937,395 -0.05(-1.08%)
Nov 13, 2017 4.211 4.235 4.181 4.215 1,782,110 +0.03(+0.82%)
Nov 10, 2017 4.161 4.230 4.151 4.181 1,259,218 +0.01(+0.24%)
Nov 09, 2017 4.117 4.171 4.087 4.171 1,231,001 +0.06(+1.56%)
Nov 08, 2017 4.112 4.137 4.063 4.107 1,194,483 -0.05(-1.18%)
Nov 07, 2017 4.191 4.191 4.127 4.156 944,265 -0.03(-0.82%)
Nov 06, 2017 4.240 4.240 4.156 4.191 909,485 -0.02(-0.47%)
Nov 03, 2017 4.176 4.280 4.156 4.211 1,480,000 +0.15(+3.64%)
Nov 02, 2017 4.038 4.073 4.019 4.063 588,334 +0.02(+0.49%)
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.