Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.533 3.533 3.390 3.509 324,181 -0.00(-0.14%)
Jan 30, 2017 3.552 3.557 3.500 3.514 136,375 -0.05(-1.47%)
Jan 27, 2017 3.595 3.595 3.557 3.566 146,635 -0.00(-0.13%)
Jan 26, 2017 3.547 3.581 3.538 3.571 159,996 +0.03(+0.94%)
Jan 25, 2017 3.566 3.581 3.523 3.538 214,431 -0.02(-0.67%)
Jan 24, 2017 3.585 3.596 3.557 3.562 116,160 -0.02(-0.53%)
Jan 23, 2017 3.566 3.585 3.554 3.581 182,515 +0.01(+0.27%)
Jan 20, 2017 3.538 3.581 3.523 3.571 172,885 +0.01(+0.40%)
Jan 19, 2017 3.576 3.576 3.519 3.557 234,279 -0.03(-0.80%)
Jan 18, 2017 3.585 3.590 3.519 3.585 191,970 +0.00(+0.13%)
Jan 17, 2017 3.604 3.609 3.571 3.581 122,345 -0.01(-0.40%)
Jan 13, 2017 3.595 3.595 3.595 0 +0.00(+0.00%)
Jan 12, 2017 3.619 3.623 3.566 3.595 129,788 -0.00(-0.13%)
Jan 11, 2017 3.619 3.638 3.597 3.600 219,192 -0.04(-1.05%)
Jan 10, 2017 3.614 3.638 3.604 3.638 128,185 +0.02(+0.66%)
Jan 09, 2017 3.628 3.652 3.585 3.614 258,531 -0.02(-0.52%)
Jan 06, 2017 3.638 3.657 3.602 3.633 353,407 -0.00(-0.13%)
Jan 05, 2017 3.628 3.638 3.562 3.638 254,424 +0.00(+0.00%)
Jan 04, 2017 3.604 3.638 3.602 3.638 327,355 +0.01(+0.39%)
Jan 03, 2017 3.566 3.628 3.533 3.623 257,911 +0.08(+2.14%)
Dec 30, 2016 3.547 3.547 3.547 0 -0.01(-0.27%)
Dec 29, 2016 3.543 3.571 3.543 3.557 120,326 +0.01(+0.27%)
Dec 28, 2016 3.523 3.576 3.509 3.547 247,351 +0.02(+0.54%)
Dec 27, 2016 3.552 3.576 3.509 3.528 216,479 -0.02(-0.67%)
Dec 23, 2016 3.552 3.552 3.552 0 +0.04(+1.08%)
Dec 22, 2016 3.481 3.523 3.462 3.514 159,134 +0.04(+1.23%)
Dec 21, 2016 3.471 3.504 3.471 3.471 233,741 +0.01(+0.27%)
Dec 20, 2016 3.476 3.490 3.462 3.462 256,859 -0.03(-0.82%)
Dec 19, 2016 3.305 3.490 3.305 3.490 406,940 +0.19(+5.92%)
Dec 16, 2016 3.395 3.476 3.290 3.295 2,618,962 -0.10(-3.08%)
Dec 15, 2016 3.433 3.471 3.381 3.400 390,423 -0.02(-0.56%)
Dec 14, 2016 3.466 3.504 3.414 3.419 438,590 -0.05(-1.37%)
Dec 13, 2016 3.523 3.552 3.457 3.466 373,150 -0.08(-2.15%)
Dec 12, 2016 3.538 3.552 3.476 3.543 411,181 -0.03(-0.93%)
Dec 09, 2016 3.543 3.600 3.519 3.576 290,810 +0.05(+1.35%)
Dec 08, 2016 3.547 3.604 3.519 3.528 282,863 -0.05(-1.46%)
Dec 07, 2016 3.519 3.628 3.519 3.581 266,874 -0.00(-0.13%)
Dec 06, 2016 3.543 3.652 3.519 3.585 449,034 +0.02(+0.53%)
Dec 05, 2016 3.557 3.566 3.533 3.566 206,759 +0.01(+0.40%)
Dec 02, 2016 3.543 3.566 3.528 3.552 255,139 +0.00(+0.13%)
Dec 01, 2016 3.543 3.566 3.490 3.547 363,031 +0.00(+0.13%)
Nov 30, 2016 3.566 3.566 3.538 3.543 125,727 -0.01(-0.40%)
Nov 29, 2016 3.533 3.571 3.514 3.557 296,556 +0.02(+0.67%)
Nov 28, 2016 3.552 3.566 3.490 3.533 325,975 -0.01(-0.40%)
Nov 25, 2016 3.476 3.566 3.476 3.547 93,101 +0.07(+2.05%)
Nov 23, 2016 3.476 3.476 3.476 0 -0.08(-2.27%)
Nov 22, 2016 3.557 3.566 3.538 3.557 128,173 +0.03(+0.81%)
Nov 21, 2016 3.519 3.547 3.519 3.528 97,698 +0.00(+0.14%)
Nov 18, 2016 3.552 3.552 3.500 3.523 160,355 -0.02(-0.54%)
Nov 17, 2016 3.557 3.566 3.518 3.543 151,491 +0.00(+0.13%)
Nov 16, 2016 3.491 3.609 3.491 3.538 494,566 -0.02(-0.65%)
Nov 15, 2016 3.501 3.668 3.468 3.561 431,255 +0.07(+2.14%)
Nov 14, 2016 3.407 3.487 3.389 3.487 298,227 +0.10(+2.88%)
Nov 11, 2016 3.352 3.407 3.347 3.389 692,612 +0.02(+0.69%)
Nov 10, 2016 3.393 3.398 3.352 3.366 238,082 -0.03(-0.82%)
Nov 09, 2016 3.421 3.421 3.352 3.393 189,821 +0.02(+0.69%)
Nov 08, 2016 3.384 3.393 3.370 3.370 120,832 -0.01(-0.41%)
Nov 07, 2016 3.403 3.426 3.361 3.384 187,177 +0.02(+0.69%)
Nov 04, 2016 3.403 3.407 3.356 3.361 165,694 +0.00(+0.00%)
Nov 03, 2016 3.393 3.393 3.356 3.361 115,513 -0.02(-0.55%)
Nov 02, 2016 3.412 3.412 3.356 3.379 116,731 -0.02(-0.55%)
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.