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 (%)
Jul 31, 2017 4.101 4.136 4.076 4.101 1,015,645 +0.00(+0.00%)
Jul 28, 2017 4.136 4.151 4.086 4.101 467,834 -0.04(-0.96%)
Jul 27, 2017 4.096 4.155 4.091 4.141 452,702 +0.04(+1.09%)
Jul 26, 2017 4.106 4.116 4.076 4.096 520,845 +0.00(+0.12%)
Jul 25, 2017 4.165 4.170 4.071 4.091 862,438 -0.03(-0.84%)
Jul 24, 2017 4.155 4.225 4.111 4.126 1,031,039 -0.03(-0.84%)
Jul 21, 2017 4.131 4.170 4.121 4.160 514,092 +0.04(+1.09%)
Jul 20, 2017 4.141 4.151 4.106 4.116 368,954 -0.01(-0.36%)
Jul 19, 2017 4.081 4.151 4.066 4.131 469,311 +0.06(+1.47%)
Jul 18, 2017 4.111 4.116 4.056 4.071 490,049 -0.02(-0.49%)
Jul 17, 2017 4.101 4.116 4.081 4.091 340,910 +0.00(+0.00%)
Jul 14, 2017 4.101 4.101 4.066 4.091 309,588 +0.01(+0.24%)
Jul 13, 2017 4.146 4.151 4.066 4.081 259,017 -0.05(-1.20%)
Jul 12, 2017 4.086 4.136 4.061 4.131 840,439 +0.06(+1.59%)
Jul 11, 2017 4.046 4.091 4.036 4.066 916,467 +0.03(+0.86%)
Jul 10, 2017 4.066 4.101 4.031 4.031 422,144 -0.03(-0.86%)
Jul 07, 2017 4.141 4.146 4.036 4.066 634,770 -0.07(-1.68%)
Jul 06, 2017 4.180 4.180 4.131 4.136 363,913 -0.04(-1.07%)
Jul 05, 2017 4.180 4.195 4.146 4.180 554,698 +0.00(+0.00%)
Jul 03, 2017 4.160 4.190 4.151 4.180 177,545 +0.03(+0.84%)
Jun 30, 2017 4.190 4.215 4.131 4.146 295,538 -0.03(-0.71%)
Jun 29, 2017 4.205 4.215 4.131 4.175 981,559 -0.03(-0.71%)
Jun 28, 2017 4.205 4.225 4.178 4.205 643,767 +0.01(+0.24%)
Jun 27, 2017 4.180 4.250 4.170 4.195 1,004,998 +0.02(+0.60%)
Jun 26, 2017 4.180 4.190 4.146 4.170 499,836 -0.01(-0.24%)
Jun 23, 2017 4.146 4.185 4.121 4.180 482,066 +0.05(+1.33%)
Jun 22, 2017 4.136 4.165 4.101 4.126 428,906 +0.00(+0.00%)
Jun 21, 2017 4.155 4.210 4.121 4.126 401,717 -0.05(-1.19%)
Jun 20, 2017 4.190 4.200 4.141 4.175 319,933 -0.00(-0.12%)
Jun 19, 2017 4.175 4.220 4.155 4.180 431,391 +0.00(+0.00%)
Jun 16, 2017 4.155 4.203 4.126 4.180 700,777 +0.02(+0.60%)
Jun 15, 2017 4.146 4.155 4.101 4.155 504,250 +0.01(+0.36%)
Jun 14, 2017 4.160 4.200 4.113 4.141 694,661 -0.03(-0.83%)
Jun 13, 2017 4.225 4.225 4.165 4.175 816,629 -0.02(-0.59%)
Jun 12, 2017 4.225 4.245 4.170 4.200 885,270 -0.02(-0.47%)
Jun 09, 2017 4.175 4.267 4.146 4.220 1,224,882 +0.04(+0.95%)
Jun 08, 2017 4.126 4.195 4.096 4.180 742,255 +0.06(+1.57%)
Jun 07, 2017 4.051 4.121 4.046 4.116 693,517 +0.06(+1.60%)
Jun 06, 2017 4.056 4.066 4.031 4.051 1,072,840 -0.02(-0.61%)
Jun 05, 2017 4.136 4.136 4.068 4.076 966,040 -0.02(-0.61%)
Jun 02, 2017 4.086 4.146 4.071 4.101 1,349,121 +0.02(+0.61%)
Jun 01, 2017 4.091 4.096 4.061 4.076 724,068 +0.00(+0.00%)
May 31, 2017 4.091 4.111 4.046 4.076 1,369,092 +0.00(+0.12%)
May 30, 2017 4.076 4.091 4.061 4.071 849,262 +0.00(+0.00%)
May 26, 2017 4.076 4.106 4.071 4.071 469,838 -0.00(-0.12%)
May 25, 2017 4.081 4.101 4.061 4.076 888,211 +0.00(+0.12%)
May 24, 2017 4.101 4.121 4.056 4.071 990,638 -0.03(-0.73%)
May 23, 2017 4.081 4.121 4.081 4.101 629,173 +0.02(+0.49%)
May 22, 2017 4.051 4.096 4.041 4.081 673,505 +0.02(+0.49%)
May 19, 2017 4.066 4.111 4.046 4.061 1,536,493 +0.00(+0.00%)
May 18, 2017 3.942 4.076 3.932 4.061 1,597,297 +0.12(+3.03%)
May 17, 2017 3.927 3.972 3.922 3.942 886,807 -0.01(-0.25%)
May 16, 2017 3.982 4.001 3.892 3.952 2,324,868 -0.03(-0.87%)
May 15, 2017 3.991 4.051 3.977 3.986 2,306,495 +0.00(+0.00%)
May 12, 2017 4.006 4.084 3.986 3.986 2,779,944 -0.02(-0.49%)
May 11, 2017 3.982 4.084 3.938 4.006 10,493,402 -0.24(-5.72%)
May 10, 2017 4.220 4.254 4.196 4.249 546,060 +0.02(+0.46%)
May 09, 2017 4.312 4.338 4.225 4.230 1,100,438 -0.05(-1.14%)
May 08, 2017 4.327 4.371 4.259 4.278 1,733,018 +0.08(+1.97%)
May 05, 2017 4.186 4.278 4.149 4.196 1,049,965 +0.11(+2.62%)
May 04, 2017 4.123 4.152 4.084 4.089 379,241 -0.04(-0.94%)
May 03, 2017 4.142 4.161 4.123 4.127 237,767 -0.02(-0.47%)
May 02, 2017 4.234 4.249 4.147 4.147 533,420 -0.09(-2.07%)
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.