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

Arbor Realty Trust (NY: ABR )

12.54 -0.48 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2017 4.180 4.206 4.152 4.196 724,232 +0.04(+0.98%)
Oct 30, 2017 4.196 4.207 4.136 4.155 436,798 -0.05(-1.09%)
Oct 27, 2017 4.185 4.206 4.125 4.201 415,622 +0.01(+0.24%)
Oct 26, 2017 4.216 4.246 4.180 4.190 687,222 -0.01(-0.24%)
Oct 25, 2017 4.221 4.251 4.185 4.201 453,278 -0.03(-0.72%)
Oct 24, 2017 4.246 4.256 4.226 4.231 1,038,148 -0.01(-0.24%)
Oct 23, 2017 4.262 4.267 4.216 4.241 600,204 -0.02(-0.36%)
Oct 20, 2017 4.272 4.277 4.251 4.256 468,939 -0.02(-0.36%)
Oct 19, 2017 4.282 4.287 4.241 4.272 873,095 -0.02(-0.36%)
Oct 18, 2017 4.282 4.297 4.256 4.287 467,053 +0.00(+0.00%)
Oct 17, 2017 4.236 4.327 4.236 4.287 1,017,863 +0.05(+1.20%)
Oct 16, 2017 4.236 4.272 4.226 4.236 1,001,485 +0.02(+0.36%)
Oct 13, 2017 4.236 4.241 4.213 4.221 582,941 +0.00(+0.00%)
Oct 12, 2017 4.226 4.241 4.211 4.221 1,064,409 -0.01(-0.24%)
Oct 11, 2017 4.267 4.282 4.231 4.231 960,596 -0.04(-0.95%)
Oct 10, 2017 4.277 4.287 4.256 4.272 333,735 +0.01(+0.12%)
Oct 09, 2017 4.267 4.284 4.256 4.267 264,486 +0.00(+0.00%)
Oct 06, 2017 4.287 4.287 4.246 4.267 323,180 -0.02(-0.47%)
Oct 05, 2017 4.262 4.312 4.262 4.287 483,864 +0.03(+0.60%)
Oct 04, 2017 4.256 4.282 4.236 4.262 311,783 +0.01(+0.12%)
Oct 03, 2017 4.231 4.272 4.226 4.256 507,906 +0.03(+0.60%)
Oct 02, 2017 4.160 4.267 4.160 4.231 1,732,389 +0.07(+1.71%)
Sep 29, 2017 4.099 4.165 4.099 4.160 601,545 +0.04(+0.99%)
Sep 28, 2017 4.028 4.119 4.018 4.119 830,943 +0.10(+2.40%)
Sep 27, 2017 4.069 4.086 3.998 4.023 905,412 -0.05(-1.25%)
Sep 26, 2017 4.059 4.094 4.043 4.074 597,902 +0.03(+0.63%)
Sep 25, 2017 4.069 4.074 4.043 4.048 2,228,609 -0.01(-0.25%)
Sep 22, 2017 4.074 4.089 4.033 4.059 594,179 -0.01(-0.25%)
Sep 21, 2017 4.064 4.086 4.059 4.069 253,938 +0.01(+0.13%)
Sep 20, 2017 4.059 4.089 4.048 4.064 300,183 +0.01(+0.12%)
Sep 19, 2017 4.054 4.074 4.043 4.059 371,603 -0.01(-0.12%)
Sep 18, 2017 4.084 4.089 4.048 4.064 500,453 -0.02(-0.37%)
Sep 15, 2017 4.074 4.104 4.055 4.079 674,551 +0.01(+0.12%)
Sep 14, 2017 4.084 4.084 4.064 4.074 188,560 -0.01(-0.12%)
Sep 13, 2017 4.079 4.109 4.054 4.079 494,313 -0.01(-0.25%)
Sep 12, 2017 4.099 4.125 4.079 4.089 449,025 -0.02(-0.49%)
Sep 11, 2017 4.059 4.125 4.059 4.109 413,154 +0.05(+1.25%)
Sep 08, 2017 4.069 4.086 4.048 4.059 671,668 -0.02(-0.37%)
Sep 07, 2017 4.079 4.130 4.059 4.074 590,719 -0.02(-0.50%)
Sep 06, 2017 4.130 4.130 4.079 4.094 380,524 -0.02(-0.37%)
Sep 05, 2017 4.185 4.188 4.084 4.109 584,920 -0.07(-1.70%)
Sep 01, 2017 4.170 4.196 4.140 4.180 315,556 +0.02(+0.49%)
Aug 31, 2017 4.104 4.175 4.099 4.160 569,319 +0.08(+1.86%)
Aug 30, 2017 4.064 4.089 4.043 4.084 369,523 +0.03(+0.62%)
Aug 29, 2017 4.064 4.099 4.059 4.059 219,883 -0.02(-0.37%)
Aug 28, 2017 4.079 4.089 4.059 4.074 354,994 +0.02(+0.50%)
Aug 25, 2017 4.079 4.089 4.043 4.054 532,626 -0.01(-0.13%)
Aug 24, 2017 4.069 4.086 4.054 4.059 490,097 -0.01(-0.25%)
Aug 23, 2017 4.059 4.099 4.059 4.069 423,560 +0.01(+0.13%)
Aug 22, 2017 4.079 4.100 4.059 4.064 216,098 +0.00(+0.00%)
Aug 21, 2017 4.084 4.089 4.038 4.064 653,468 -0.01(-0.25%)
Aug 18, 2017 4.074 4.099 4.043 4.074 567,468 +0.01(+0.12%)
Aug 17, 2017 4.109 4.135 4.059 4.069 728,763 -0.04(-0.99%)
Aug 16, 2017 4.114 4.145 4.094 4.109 600,248 +0.02(+0.50%)
Aug 15, 2017 4.089 4.109 4.047 4.089 501,388 -0.01(-0.25%)
Aug 14, 2017 4.059 4.140 4.038 4.099 606,516 +0.04(+1.00%)
Aug 11, 2017 4.054 4.093 4.014 4.059 845,666 -0.01(-0.37%)
Aug 10, 2017 4.113 4.113 4.014 4.073 1,086,248 -0.05(-1.20%)
Aug 09, 2017 4.078 4.128 4.059 4.123 838,465 +0.04(+1.10%)
Aug 08, 2017 4.098 4.118 4.069 4.078 658,577 -0.02(-0.48%)
Aug 07, 2017 4.128 4.143 4.059 4.098 796,940 -0.01(-0.36%)
Aug 04, 2017 4.118 4.188 4.083 4.113 989,106 +0.03(+0.85%)
Aug 03, 2017 4.128 4.133 4.069 4.078 549,689 -0.04(-1.08%)
Aug 02, 2017 4.133 4.133 4.088 4.123 464,571 +0.00(+0.00%)
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.