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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.606 3.652 3.596 3.620 352,219 -0.00(-0.13%)
Aug 30, 2016 3.601 3.652 3.601 3.624 291,626 +0.04(+1.17%)
Aug 29, 2016 3.606 3.666 3.578 3.582 186,979 +0.01(+0.26%)
Aug 26, 2016 3.596 3.624 3.559 3.573 197,664 -0.01(-0.39%)
Aug 25, 2016 3.541 3.610 3.533 3.587 194,608 +0.05(+1.45%)
Aug 24, 2016 3.508 3.578 3.485 3.536 328,809 +0.03(+0.93%)
Aug 23, 2016 3.522 3.527 3.485 3.503 288,759 +0.01(+0.40%)
Aug 22, 2016 3.397 3.500 3.378 3.489 412,975 +0.10(+2.88%)
Aug 19, 2016 3.397 3.397 3.373 3.392 120,336 -0.01(-0.27%)
Aug 18, 2016 3.401 3.401 3.378 3.401 311,411 +0.02(+0.55%)
Aug 17, 2016 3.406 3.406 3.364 3.383 108,431 -0.00(-0.14%)
Aug 16, 2016 3.397 3.399 3.373 3.387 116,303 -0.02(-0.55%)
Aug 15, 2016 3.369 3.406 3.322 3.406 480,282 +0.09(+2.66%)
Aug 12, 2016 3.318 3.340 3.308 3.318 481,310 +0.01(+0.41%)
Aug 11, 2016 3.336 3.336 3.295 3.304 208,996 -0.01(-0.27%)
Aug 10, 2016 3.349 3.354 3.308 3.313 206,059 -0.01(-0.41%)
Aug 09, 2016 3.354 3.354 3.295 3.327 278,736 +0.01(+0.27%)
Aug 08, 2016 3.318 3.354 3.295 3.318 256,039 -0.02(-0.68%)
Aug 05, 2016 3.363 3.363 3.322 3.340 304,765 +0.02(+0.68%)
Aug 04, 2016 3.295 3.318 3.286 3.318 180,704 +0.02(+0.69%)
Aug 03, 2016 3.254 3.295 3.245 3.295 146,206 +0.02(+0.69%)
Aug 02, 2016 3.268 3.272 3.240 3.272 118,025 +0.01(+0.42%)
Aug 01, 2016 3.231 3.272 3.231 3.258 138,040 +0.01(+0.28%)
Jul 29, 2016 3.249 3.295 3.231 3.249 183,197 -0.01(-0.42%)
Jul 28, 2016 3.249 3.272 3.229 3.263 64,936 +0.01(+0.28%)
Jul 27, 2016 3.208 3.258 3.199 3.254 173,150 +0.04(+1.27%)
Jul 26, 2016 3.231 3.249 3.208 3.213 89,072 -0.04(-1.12%)
Jul 25, 2016 3.254 3.258 3.222 3.249 125,500 +0.00(+0.14%)
Jul 22, 2016 3.240 3.254 3.195 3.245 116,383 +0.01(+0.28%)
Jul 21, 2016 3.258 3.281 3.231 3.236 204,884 -0.02(-0.70%)
Jul 20, 2016 3.272 3.295 3.240 3.258 196,877 -0.00(-0.14%)
Jul 19, 2016 3.268 3.272 3.236 3.263 116,210 +0.01(+0.42%)
Jul 18, 2016 3.258 3.286 3.231 3.249 268,207 -0.02(-0.69%)
Jul 15, 2016 3.295 3.308 3.268 3.272 206,963 -0.04(-1.23%)
Jul 14, 2016 3.295 3.318 3.268 3.313 221,801 +0.02(+0.55%)
Jul 13, 2016 3.272 3.295 3.272 3.295 143,996 +0.00(+0.00%)
Jul 12, 2016 3.263 3.295 3.249 3.295 274,137 +0.04(+1.26%)
Jul 11, 2016 3.263 3.263 3.227 3.254 87,296 +0.01(+0.28%)
Jul 08, 2016 3.227 3.254 3.199 3.245 82,361 +0.05(+1.42%)
Jul 07, 2016 3.208 3.231 3.195 3.199 85,050 -0.04(-1.12%)
Jul 06, 2016 3.227 3.249 3.181 3.236 65,156 +0.00(+0.14%)
Jul 05, 2016 3.227 3.236 3.181 3.231 138,834 +0.01(+0.28%)
Jul 01, 2016 3.258 3.222 3.222 3.222 142,366 -0.05(-1.39%)
Jun 30, 2016 3.240 3.272 3.198 3.268 230,633 +0.05(+1.41%)
Jun 29, 2016 3.163 3.245 3.140 3.222 350,535 +0.09(+2.90%)
Jun 28, 2016 3.049 3.136 3.049 3.131 323,178 +0.08(+2.68%)
Jun 27, 2016 3.104 3.136 3.045 3.049 316,869 -0.08(-2.47%)
Jun 24, 2016 3.031 3.131 3.009 3.127 381,139 +0.04(+1.18%)
Jun 23, 2016 3.099 3.099 3.081 3.090 106,594 +0.00(+0.00%)
Jun 22, 2016 3.077 3.109 3.077 3.090 157,084 +0.00(+0.15%)
Jun 21, 2016 3.118 3.118 3.081 3.086 183,826 -0.02(-0.73%)
Jun 20, 2016 3.109 3.154 3.109 3.109 144,238 +0.02(+0.59%)
Jun 17, 2016 3.086 3.104 3.084 3.090 785,987 +0.00(+0.15%)
Jun 16, 2016 3.090 3.113 3.072 3.086 161,217 -0.02(-0.59%)
Jun 15, 2016 3.099 3.131 3.072 3.104 214,090 -0.01(-0.29%)
Jun 14, 2016 3.127 3.131 3.113 3.113 85,010 -0.03(-0.87%)
Jun 13, 2016 3.177 3.177 3.131 3.140 88,689 -0.04(-1.14%)
Jun 10, 2016 3.181 3.204 3.159 3.177 64,764 -0.02(-0.71%)
Jun 09, 2016 3.190 3.222 3.168 3.199 463,839 -0.01(-0.28%)
Jun 08, 2016 3.168 3.218 3.158 3.208 274,837 +0.05(+1.44%)
Jun 07, 2016 3.177 3.181 3.154 3.163 94,564 -0.02(-0.57%)
Jun 06, 2016 3.163 3.186 3.154 3.181 160,125 +0.00(+0.14%)
Jun 03, 2016 3.186 3.204 3.163 3.177 109,714 -0.02(-0.57%)
Jun 02, 2016 3.195 3.199 3.168 3.195 84,942 +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.