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 (%)
May 31, 2018 5.061 5.088 5.024 5.077 1,859,946 +0.02(+0.31%)
May 30, 2018 5.077 5.093 5.045 5.061 975,031 +0.00(+0.00%)
May 29, 2018 5.014 5.077 5.014 5.061 2,168,473 +0.05(+0.95%)
May 25, 2018 5.014 5.014 5.014 0 -0.02(-0.32%)
May 24, 2018 5.019 5.040 5.008 5.029 1,277,948 +0.02(+0.32%)
May 23, 2018 4.992 5.014 4.976 5.014 952,323 -0.01(-0.11%)
May 22, 2018 4.982 5.029 4.966 5.019 2,267,764 +0.05(+1.07%)
May 21, 2018 4.923 4.976 4.915 4.966 1,881,758 +0.05(+0.97%)
May 18, 2018 4.918 4.937 4.902 4.918 1,130,921 +0.02(+0.33%)
May 17, 2018 4.849 4.929 4.849 4.902 2,203,858 +0.06(+1.21%)
May 16, 2018 4.780 4.867 4.740 4.844 9,575,570 -0.11(-2.25%)
May 15, 2018 4.929 4.971 4.913 4.955 1,632,416 +0.03(+0.54%)
May 14, 2018 4.939 4.986 4.923 4.929 1,823,331 +0.04(+0.87%)
May 11, 2018 4.886 4.902 4.865 4.886 1,503,069 +0.01(+0.21%)
May 10, 2018 4.912 4.912 4.865 4.876 1,709,536 -0.02(-0.42%)
May 09, 2018 4.896 4.914 4.876 4.896 1,292,218 +0.03(+0.64%)
May 08, 2018 4.860 4.881 4.840 4.865 2,116,632 +0.01(+0.21%)
May 07, 2018 4.741 4.855 4.741 4.855 3,800,166 +0.12(+2.51%)
May 04, 2018 4.550 4.746 4.524 4.736 3,863,081 +0.20(+4.33%)
May 03, 2018 4.534 4.540 4.498 4.540 1,035,040 +0.01(+0.11%)
May 02, 2018 4.509 4.540 4.498 4.534 733,676 +0.02(+0.46%)
May 01, 2018 4.524 4.534 4.488 4.514 525,834 -0.02(-0.34%)
Apr 30, 2018 4.550 4.553 4.509 4.529 714,018 -0.01(-0.23%)
Apr 27, 2018 4.503 4.550 4.501 4.540 781,945 +0.04(+0.80%)
Apr 26, 2018 4.483 4.519 4.459 4.503 738,428 +0.03(+0.69%)
Apr 25, 2018 4.472 4.483 4.441 4.472 528,863 +0.00(+0.00%)
Apr 24, 2018 4.509 4.509 4.462 4.472 616,281 -0.03(-0.69%)
Apr 23, 2018 4.483 4.524 4.462 4.503 702,766 +0.03(+0.69%)
Apr 20, 2018 4.462 4.488 4.447 4.472 557,507 +0.02(+0.46%)
Apr 19, 2018 4.472 4.483 4.447 4.452 509,671 -0.03(-0.58%)
Apr 18, 2018 4.488 4.503 4.475 4.478 488,246 -0.02(-0.46%)
Apr 17, 2018 4.498 4.503 4.467 4.498 537,212 +0.03(+0.58%)
Apr 16, 2018 4.447 4.488 4.441 4.472 479,467 +0.03(+0.58%)
Apr 13, 2018 4.498 4.503 4.436 4.447 1,066,229 -0.06(-1.26%)
Apr 12, 2018 4.493 4.519 4.478 4.503 438,546 +0.03(+0.58%)
Apr 11, 2018 4.503 4.516 4.470 4.478 730,059 -0.02(-0.46%)
Apr 10, 2018 4.545 4.547 4.493 4.498 916,179 -0.02(-0.34%)
Apr 09, 2018 4.519 4.558 4.514 4.514 546,189 +0.00(+0.00%)
Apr 06, 2018 4.534 4.550 4.503 4.514 716,277 -0.02(-0.46%)
Apr 05, 2018 4.540 4.555 4.524 4.534 942,417 -0.01(-0.23%)
Apr 04, 2018 4.514 4.555 4.509 4.545 974,298 +0.01(+0.23%)
Apr 03, 2018 4.524 4.537 4.506 4.534 1,294,891 +0.04(+0.80%)
Apr 02, 2018 4.555 4.565 4.483 4.498 980,393 -0.06(-1.36%)
Mar 29, 2018 4.560 4.560 4.560 0 +0.04(+0.80%)
Mar 28, 2018 4.534 4.550 4.498 4.524 664,200 +0.01(+0.11%)
Mar 27, 2018 4.534 4.550 4.503 4.519 727,245 -0.01(-0.23%)
Mar 26, 2018 4.550 4.571 4.514 4.529 936,646 +0.00(+0.00%)
Mar 23, 2018 4.571 4.586 4.519 4.529 1,251,359 -0.03(-0.57%)
Mar 22, 2018 4.586 4.607 4.545 4.555 1,165,619 -0.04(-0.79%)
Mar 21, 2018 4.576 4.628 4.571 4.591 851,612 +0.02(+0.45%)
Mar 20, 2018 4.560 4.591 4.553 4.571 593,819 +0.01(+0.11%)
Mar 19, 2018 4.591 4.597 4.545 4.565 1,452,971 -0.03(-0.56%)
Mar 16, 2018 4.576 4.607 4.560 4.591 905,729 +0.03(+0.57%)
Mar 15, 2018 4.576 4.581 4.537 4.565 671,731 +0.00(+0.00%)
Mar 14, 2018 4.555 4.589 4.545 4.565 1,293,682 +0.03(+0.68%)
Mar 13, 2018 4.591 4.617 4.529 4.534 1,314,104 -0.04(-0.90%)
Mar 12, 2018 4.524 4.581 4.514 4.576 2,216,610 +0.06(+1.26%)
Mar 09, 2018 4.478 4.529 4.462 4.519 1,849,774 +0.05(+1.16%)
Mar 08, 2018 4.395 4.478 4.395 4.467 1,359,746 +0.07(+1.65%)
Mar 07, 2018 4.441 4.374 4.395 3,978,668 +0.01(+0.12%)
Mar 06, 2018 4.364 4.395 4.342 4.390 1,432,455 +0.03(+0.69%)
Mar 05, 2018 4.324 4.395 4.324 4.359 2,524,215 +0.04(+0.93%)
Mar 02, 2018 4.349 4.380 4.309 4.319 2,289,481 -0.05(-1.04%)
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.