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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.517 4.517 4.455 4.460 1,321,004 -0.02(-0.35%)
Nov 29, 2017 4.517 4.517 4.444 4.475 910,496 -0.03(-0.69%)
Nov 28, 2017 4.517 4.522 4.475 4.507 433,426 +0.01(+0.12%)
Nov 27, 2017 4.548 4.559 4.501 4.501 935,764 -0.05(-1.03%)
Nov 24, 2017 4.553 4.559 4.533 4.548 325,509 +0.02(+0.34%)
Nov 22, 2017 4.507 4.538 4.475 4.533 894,680 +0.04(+0.81%)
Nov 21, 2017 4.486 4.512 4.460 4.496 721,592 +0.03(+0.70%)
Nov 20, 2017 4.429 4.475 4.408 4.465 713,150 +0.05(+1.06%)
Nov 17, 2017 4.382 4.423 4.366 4.418 480,677 +0.04(+0.83%)
Nov 16, 2017 4.293 4.403 4.283 4.382 1,072,514 +0.11(+2.68%)
Nov 15, 2017 4.278 4.293 4.241 4.267 637,591 -0.04(-0.85%)
Nov 14, 2017 4.351 4.366 4.262 4.304 908,278 -0.05(-1.08%)
Nov 13, 2017 4.346 4.371 4.315 4.351 1,726,755 +0.04(+0.82%)
Nov 10, 2017 4.295 4.366 4.285 4.315 1,220,105 +0.01(+0.24%)
Nov 09, 2017 4.249 4.305 4.218 4.305 1,192,764 +0.07(+1.56%)
Nov 08, 2017 4.244 4.269 4.193 4.239 1,157,380 -0.05(-1.18%)
Nov 07, 2017 4.325 4.325 4.259 4.290 914,934 -0.04(-0.82%)
Nov 06, 2017 4.376 4.376 4.290 4.325 881,235 -0.02(-0.47%)
Nov 03, 2017 4.310 4.417 4.290 4.346 1,434,029 +0.15(+3.64%)
Nov 02, 2017 4.168 4.203 4.147 4.193 570,059 +0.02(+0.49%)
Nov 01, 2017 4.193 4.224 4.152 4.173 499,482 -0.03(-0.73%)
Oct 31, 2017 4.188 4.213 4.159 4.203 722,911 +0.04(+0.98%)
Oct 30, 2017 4.203 4.215 4.143 4.163 436,001 -0.05(-1.09%)
Oct 27, 2017 4.193 4.213 4.132 4.208 414,864 +0.01(+0.24%)
Oct 26, 2017 4.224 4.254 4.188 4.198 685,969 -0.01(-0.24%)
Oct 25, 2017 4.229 4.259 4.193 4.208 452,452 -0.03(-0.72%)
Oct 24, 2017 4.254 4.264 4.234 4.239 1,036,255 -0.01(-0.24%)
Oct 23, 2017 4.269 4.275 4.224 4.249 599,110 -0.02(-0.36%)
Oct 20, 2017 4.279 4.285 4.259 4.264 468,084 -0.02(-0.36%)
Oct 19, 2017 4.290 4.295 4.249 4.279 871,503 -0.02(-0.36%)
Oct 18, 2017 4.290 4.305 4.264 4.295 466,201 +0.00(+0.00%)
Oct 17, 2017 4.244 4.335 4.244 4.295 1,016,007 +0.05(+1.20%)
Oct 16, 2017 4.244 4.279 4.234 4.244 999,658 +0.02(+0.36%)
Oct 13, 2017 4.244 4.249 4.221 4.229 581,878 +0.00(+0.00%)
Oct 12, 2017 4.234 4.249 4.218 4.229 1,062,468 -0.01(-0.24%)
Oct 11, 2017 4.274 4.290 4.239 4.239 958,844 -0.04(-0.95%)
Oct 10, 2017 4.285 4.295 4.264 4.279 333,127 +0.01(+0.12%)
Oct 09, 2017 4.274 4.292 4.264 4.274 264,003 +0.00(+0.00%)
Oct 06, 2017 4.295 4.295 4.254 4.274 322,591 -0.02(-0.47%)
Oct 05, 2017 4.269 4.320 4.269 4.295 482,982 +0.03(+0.60%)
Oct 04, 2017 4.264 4.290 4.244 4.269 311,214 +0.01(+0.12%)
Oct 03, 2017 4.239 4.279 4.234 4.264 506,980 +0.03(+0.60%)
Oct 02, 2017 4.168 4.274 4.168 4.239 1,729,230 +0.07(+1.71%)
Sep 29, 2017 4.107 4.173 4.107 4.168 600,448 +0.04(+0.99%)
Sep 28, 2017 4.036 4.127 4.025 4.127 829,427 +0.10(+2.40%)
Sep 27, 2017 4.076 4.094 4.005 4.030 903,761 -0.05(-1.25%)
Sep 26, 2017 4.066 4.102 4.051 4.081 596,812 +0.03(+0.63%)
Sep 25, 2017 4.076 4.081 4.051 4.056 2,224,545 -0.01(-0.25%)
Sep 22, 2017 4.081 4.096 4.041 4.066 593,095 -0.01(-0.25%)
Sep 21, 2017 4.071 4.094 4.066 4.076 253,475 +0.01(+0.12%)
Sep 20, 2017 4.066 4.096 4.056 4.071 299,635 +0.01(+0.13%)
Sep 19, 2017 4.061 4.081 4.051 4.066 370,925 -0.01(-0.13%)
Sep 18, 2017 4.091 4.096 4.056 4.071 499,541 -0.02(-0.37%)
Sep 15, 2017 4.081 4.112 4.063 4.086 673,321 +0.01(+0.12%)
Sep 14, 2017 4.091 4.091 4.071 4.081 188,216 -0.01(-0.12%)
Sep 13, 2017 4.086 4.117 4.061 4.086 493,412 -0.01(-0.25%)
Sep 12, 2017 4.107 4.132 4.086 4.096 448,206 -0.02(-0.49%)
Sep 11, 2017 4.066 4.132 4.066 4.117 412,401 +0.05(+1.25%)
Sep 08, 2017 4.076 4.094 4.056 4.066 670,443 -0.02(-0.37%)
Sep 07, 2017 4.086 4.137 4.066 4.081 589,642 -0.02(-0.50%)
Sep 06, 2017 4.137 4.137 4.086 4.102 379,830 -0.02(-0.37%)
Sep 05, 2017 4.193 4.196 4.091 4.117 583,854 -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.