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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.058 4.083 4.030 4.073 746,086 +0.04(+0.98%)
Oct 30, 2017 4.073 4.084 4.015 4.033 449,978 -0.04(-1.09%)
Oct 27, 2017 4.063 4.083 4.004 4.078 428,163 +0.01(+0.24%)
Oct 26, 2017 4.092 4.122 4.058 4.068 707,959 -0.01(-0.24%)
Oct 25, 2017 4.097 4.127 4.063 4.078 466,956 -0.03(-0.72%)
Oct 24, 2017 4.122 4.132 4.102 4.107 1,069,474 -0.01(-0.24%)
Oct 23, 2017 4.137 4.142 4.092 4.117 618,316 -0.01(-0.36%)
Oct 20, 2017 4.147 4.151 4.127 4.132 483,089 -0.01(-0.36%)
Oct 19, 2017 4.156 4.161 4.117 4.147 899,441 -0.01(-0.35%)
Oct 18, 2017 4.156 4.171 4.132 4.161 481,146 +0.00(+0.00%)
Oct 17, 2017 4.112 4.201 4.112 4.161 1,048,577 +0.05(+1.20%)
Oct 16, 2017 4.112 4.147 4.102 4.112 1,031,705 +0.01(+0.36%)
Oct 13, 2017 4.112 4.117 4.090 4.097 600,532 +0.00(+0.00%)
Oct 12, 2017 4.102 4.117 4.087 4.097 1,096,528 -0.01(-0.24%)
Oct 11, 2017 4.142 4.156 4.107 4.107 989,582 -0.04(-0.95%)
Oct 10, 2017 4.151 4.161 4.132 4.147 343,806 +0.00(+0.12%)
Oct 09, 2017 4.142 4.159 4.132 4.142 272,467 +0.00(+0.00%)
Oct 06, 2017 4.161 4.161 4.122 4.142 332,932 -0.02(-0.47%)
Oct 05, 2017 4.137 4.186 4.137 4.161 498,465 +0.02(+0.60%)
Oct 04, 2017 4.132 4.156 4.112 4.137 321,191 +0.00(+0.12%)
Oct 03, 2017 4.107 4.147 4.102 4.132 523,232 +0.02(+0.60%)
Oct 02, 2017 4.038 4.142 4.038 4.107 1,784,665 +0.07(+1.71%)
Sep 29, 2017 3.979 4.043 3.979 4.038 619,697 +0.04(+0.99%)
Sep 28, 2017 3.910 3.999 3.900 3.999 856,017 +0.09(+2.40%)
Sep 27, 2017 3.950 3.967 3.881 3.905 932,733 -0.05(-1.25%)
Sep 26, 2017 3.940 3.974 3.925 3.954 615,944 +0.02(+0.63%)
Sep 25, 2017 3.950 3.954 3.925 3.930 2,295,858 -0.01(-0.25%)
Sep 22, 2017 3.954 3.969 3.915 3.940 612,108 -0.01(-0.25%)
Sep 21, 2017 3.945 3.967 3.940 3.950 261,601 +0.00(+0.12%)
Sep 20, 2017 3.940 3.969 3.930 3.945 309,241 +0.00(+0.12%)
Sep 19, 2017 3.935 3.954 3.925 3.940 382,816 -0.00(-0.12%)
Sep 18, 2017 3.964 3.969 3.930 3.945 515,555 -0.01(-0.37%)
Sep 15, 2017 3.954 3.984 3.936 3.959 694,906 +0.00(+0.12%)
Sep 14, 2017 3.964 3.964 3.945 3.954 194,250 -0.00(-0.12%)
Sep 13, 2017 3.959 3.989 3.935 3.959 509,229 -0.01(-0.25%)
Sep 12, 2017 3.979 4.004 3.959 3.969 462,574 -0.02(-0.49%)
Sep 11, 2017 3.940 4.004 3.940 3.989 425,621 +0.05(+1.25%)
Sep 08, 2017 3.950 3.967 3.930 3.940 691,935 -0.01(-0.37%)
Sep 07, 2017 3.959 4.009 3.940 3.954 608,544 -0.02(-0.50%)
Sep 06, 2017 4.009 4.009 3.959 3.974 392,006 -0.01(-0.37%)
Sep 05, 2017 4.063 4.066 3.964 3.989 602,570 -0.07(-1.70%)
Sep 01, 2017 4.048 4.073 4.019 4.058 325,078 +0.02(+0.49%)
Aug 31, 2017 3.984 4.053 3.979 4.038 586,498 +0.07(+1.86%)
Aug 30, 2017 3.945 3.969 3.925 3.964 380,674 +0.02(+0.62%)
Aug 29, 2017 3.945 3.979 3.940 3.940 226,518 -0.01(-0.37%)
Aug 28, 2017 3.959 3.969 3.940 3.954 365,706 +0.02(+0.50%)
Aug 25, 2017 3.959 3.969 3.925 3.935 548,698 -0.00(-0.13%)
Aug 24, 2017 3.950 3.967 3.935 3.940 504,886 -0.01(-0.25%)
Aug 23, 2017 3.940 3.979 3.940 3.950 436,341 +0.00(+0.12%)
Aug 22, 2017 3.959 3.980 3.940 3.945 222,619 +0.00(+0.00%)
Aug 21, 2017 3.964 3.969 3.920 3.945 673,187 -0.01(-0.25%)
Aug 18, 2017 3.954 3.979 3.925 3.954 584,591 +0.00(+0.12%)
Aug 17, 2017 3.989 4.014 3.940 3.950 750,754 -0.04(-0.99%)
Aug 16, 2017 3.994 4.023 3.974 3.989 618,360 +0.02(+0.50%)
Aug 15, 2017 3.969 3.989 3.928 3.969 516,517 -0.01(-0.25%)
Aug 14, 2017 3.940 4.019 3.920 3.979 624,818 +0.04(+1.00%)
Aug 11, 2017 3.935 3.973 3.896 3.940 871,185 -0.01(-0.37%)
Aug 10, 2017 3.993 3.993 3.896 3.954 1,119,026 -0.05(-1.20%)
Aug 09, 2017 3.959 4.007 3.940 4.002 863,766 +0.04(+1.09%)
Aug 08, 2017 3.978 3.998 3.949 3.959 678,450 -0.02(-0.48%)
Aug 07, 2017 4.007 4.022 3.940 3.978 820,988 -0.01(-0.36%)
Aug 04, 2017 3.998 4.065 3.964 3.993 1,018,953 +0.03(+0.85%)
Aug 03, 2017 4.007 4.012 3.949 3.959 566,276 -0.04(-1.08%)
Aug 02, 2017 4.012 4.012 3.969 4.002 478,590 +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.