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: 6:30 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 (%)
Aug 31, 2016 3.506 3.552 3.497 3.520 362,185 -0.00(-0.13%)
Aug 30, 2016 3.502 3.552 3.502 3.525 299,878 +0.04(+1.17%)
Aug 29, 2016 3.506 3.565 3.479 3.484 192,270 +0.01(+0.26%)
Aug 26, 2016 3.497 3.525 3.461 3.475 203,257 -0.01(-0.39%)
Aug 25, 2016 3.443 3.511 3.436 3.488 200,115 +0.05(+1.45%)
Aug 24, 2016 3.412 3.479 3.389 3.439 338,114 +0.03(+0.93%)
Aug 23, 2016 3.425 3.430 3.389 3.407 296,930 +0.01(+0.40%)
Aug 22, 2016 3.303 3.403 3.285 3.393 424,661 +0.09(+2.88%)
Aug 19, 2016 3.303 3.303 3.281 3.299 123,742 -0.01(-0.27%)
Aug 18, 2016 3.308 3.308 3.285 3.308 320,223 +0.02(+0.55%)
Aug 17, 2016 3.312 3.312 3.271 3.290 111,499 -0.00(-0.14%)
Aug 16, 2016 3.303 3.305 3.280 3.294 119,594 -0.02(-0.55%)
Aug 15, 2016 3.276 3.312 3.231 3.312 493,872 +0.09(+2.66%)
Aug 12, 2016 3.226 3.248 3.217 3.226 494,930 +0.01(+0.41%)
Aug 11, 2016 3.244 3.244 3.204 3.213 214,910 -0.01(-0.27%)
Aug 10, 2016 3.257 3.262 3.217 3.222 211,890 -0.01(-0.41%)
Aug 09, 2016 3.262 3.262 3.204 3.235 286,623 +0.01(+0.27%)
Aug 08, 2016 3.226 3.262 3.204 3.226 263,284 -0.02(-0.68%)
Aug 05, 2016 3.270 3.270 3.231 3.248 313,389 +0.02(+0.69%)
Aug 04, 2016 3.204 3.226 3.195 3.226 185,817 +0.02(+0.69%)
Aug 03, 2016 3.164 3.204 3.156 3.204 150,343 +0.02(+0.69%)
Aug 02, 2016 3.178 3.182 3.151 3.182 121,365 +0.01(+0.42%)
Aug 01, 2016 3.142 3.182 3.142 3.169 141,946 +0.01(+0.28%)
Jul 29, 2016 3.160 3.204 3.142 3.160 188,381 -0.01(-0.42%)
Jul 28, 2016 3.160 3.182 3.140 3.173 66,773 +0.01(+0.28%)
Jul 27, 2016 3.120 3.169 3.111 3.164 178,049 +0.04(+1.27%)
Jul 26, 2016 3.142 3.160 3.120 3.125 91,592 -0.04(-1.12%)
Jul 25, 2016 3.164 3.168 3.133 3.160 129,051 +0.00(+0.14%)
Jul 22, 2016 3.151 3.164 3.107 3.156 119,677 +0.01(+0.28%)
Jul 21, 2016 3.169 3.191 3.142 3.147 210,681 -0.02(-0.70%)
Jul 20, 2016 3.182 3.204 3.151 3.169 202,448 -0.00(-0.14%)
Jul 19, 2016 3.178 3.182 3.147 3.173 119,498 +0.01(+0.42%)
Jul 18, 2016 3.169 3.195 3.142 3.160 275,797 -0.02(-0.69%)
Jul 15, 2016 3.204 3.217 3.178 3.182 212,820 -0.04(-1.23%)
Jul 14, 2016 3.204 3.226 3.178 3.222 228,077 +0.02(+0.55%)
Jul 13, 2016 3.182 3.204 3.182 3.204 148,071 +0.00(+0.00%)
Jul 12, 2016 3.173 3.204 3.160 3.204 281,895 +0.04(+1.26%)
Jul 11, 2016 3.173 3.173 3.138 3.164 89,766 +0.01(+0.28%)
Jul 08, 2016 3.138 3.164 3.111 3.156 84,691 +0.04(+1.42%)
Jul 07, 2016 3.120 3.142 3.107 3.111 87,456 -0.04(-1.12%)
Jul 06, 2016 3.138 3.160 3.094 3.147 66,999 +0.00(+0.14%)
Jul 05, 2016 3.138 3.147 3.094 3.142 142,763 +0.01(+0.28%)
Jul 01, 2016 3.169 3.133 3.133 3.133 146,394 -0.04(-1.39%)
Jun 30, 2016 3.151 3.182 3.110 3.178 237,159 +0.04(+1.41%)
Jun 29, 2016 3.076 3.156 3.054 3.133 360,454 +0.09(+2.90%)
Jun 28, 2016 2.966 3.049 2.966 3.045 332,323 +0.08(+2.68%)
Jun 27, 2016 3.019 3.049 2.961 2.966 325,836 -0.08(-2.47%)
Jun 24, 2016 2.948 3.045 2.926 3.041 391,924 +0.04(+1.18%)
Jun 23, 2016 3.014 3.014 2.996 3.005 109,610 +0.00(+0.00%)
Jun 22, 2016 2.992 3.023 2.992 3.005 161,529 +0.00(+0.15%)
Jun 21, 2016 3.032 3.032 2.996 3.001 189,028 -0.02(-0.73%)
Jun 20, 2016 3.023 3.067 3.023 3.023 148,320 +0.02(+0.59%)
Jun 17, 2016 3.001 3.019 2.999 3.005 808,228 +0.00(+0.15%)
Jun 16, 2016 3.005 3.027 2.988 3.001 165,779 -0.02(-0.59%)
Jun 15, 2016 3.014 3.045 2.988 3.019 220,148 -0.01(-0.29%)
Jun 14, 2016 3.041 3.045 3.027 3.027 87,416 -0.03(-0.87%)
Jun 13, 2016 3.089 3.089 3.045 3.054 91,199 -0.04(-1.14%)
Jun 10, 2016 3.094 3.116 3.072 3.089 66,597 -0.02(-0.71%)
Jun 09, 2016 3.103 3.133 3.080 3.111 476,964 -0.01(-0.28%)
Jun 08, 2016 3.080 3.129 3.071 3.120 282,614 +0.04(+1.44%)
Jun 07, 2016 3.089 3.094 3.067 3.076 97,240 -0.02(-0.57%)
Jun 06, 2016 3.076 3.098 3.067 3.094 164,656 +0.00(+0.14%)
Jun 03, 2016 3.098 3.116 3.076 3.089 112,819 -0.02(-0.57%)
Jun 02, 2016 3.107 3.111 3.080 3.107 87,345 +0.00(+0.14%)
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.