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 (%)
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%)
Nov 01, 2017 4.063 4.092 4.023 4.043 515,494 -0.03(-0.73%)
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%)
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.