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 (+0.62%)
Streaming Delayed Price Updated: 12:15 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 (%)
May 31, 2017 3.964 3.983 3.920 3.949 1,412,982 +0.00(+0.12%)
May 30, 2017 3.949 3.964 3.935 3.945 876,488 +0.00(+0.00%)
May 26, 2017 3.949 3.978 3.945 3.945 484,900 -0.00(-0.12%)
May 25, 2017 3.954 3.973 3.935 3.949 916,685 +0.00(+0.12%)
May 24, 2017 3.973 3.993 3.930 3.945 1,022,395 -0.03(-0.73%)
May 23, 2017 3.954 3.993 3.954 3.973 649,343 +0.02(+0.49%)
May 22, 2017 3.925 3.969 3.916 3.954 695,096 +0.02(+0.49%)
May 19, 2017 3.940 3.983 3.920 3.935 1,585,748 +0.00(+0.00%)
May 18, 2017 3.819 3.949 3.810 3.935 1,648,502 +0.12(+3.03%)
May 17, 2017 3.805 3.848 3.800 3.819 915,235 -0.01(-0.25%)
May 16, 2017 3.858 3.877 3.771 3.829 2,399,397 -0.03(-0.87%)
May 15, 2017 3.867 3.925 3.853 3.863 2,380,435 +0.00(+0.00%)
May 12, 2017 3.881 3.957 3.863 3.863 2,869,061 -0.02(-0.49%)
May 11, 2017 3.858 3.957 3.816 3.881 10,829,792 -0.24(-5.72%)
May 10, 2017 4.089 4.122 4.065 4.117 563,565 +0.02(+0.46%)
May 09, 2017 4.178 4.204 4.093 4.098 1,135,716 -0.05(-1.14%)
May 08, 2017 4.192 4.235 4.126 4.145 1,788,574 +0.08(+1.97%)
May 05, 2017 4.056 4.145 4.020 4.065 1,083,624 +0.10(+2.62%)
May 04, 2017 3.995 4.023 3.957 3.962 391,398 -0.04(-0.94%)
May 03, 2017 4.013 4.032 3.995 3.999 245,389 -0.02(-0.47%)
May 02, 2017 4.103 4.117 4.018 4.018 550,520 -0.08(-2.07%)
May 01, 2017 4.075 4.141 4.056 4.103 449,795 +0.04(+0.93%)
Apr 28, 2017 4.103 4.103 4.004 4.065 361,599 -0.02(-0.58%)
Apr 27, 2017 4.122 4.126 4.079 4.089 253,212 -0.03(-0.80%)
Apr 26, 2017 4.089 4.141 4.051 4.122 577,920 +0.05(+1.16%)
Apr 25, 2017 4.075 4.108 4.070 4.075 206,088 -0.00(-0.12%)
Apr 24, 2017 4.079 4.089 4.009 4.079 438,286 +0.00(+0.12%)
Apr 21, 2017 4.065 4.093 4.056 4.075 297,207 +0.01(+0.23%)
Apr 20, 2017 4.098 4.098 4.051 4.065 274,501 -0.01(-0.35%)
Apr 19, 2017 4.089 4.117 4.061 4.079 509,480 -0.01(-0.35%)
Apr 18, 2017 4.084 4.098 4.037 4.093 472,567 +0.01(+0.23%)
Apr 17, 2017 4.009 4.089 4.004 4.084 443,691 +0.08(+2.00%)
Apr 13, 2017 4.056 4.056 3.985 4.004 413,364 -0.05(-1.28%)
Apr 12, 2017 4.075 4.078 4.028 4.056 342,644 -0.02(-0.46%)
Apr 11, 2017 4.037 4.079 3.999 4.075 458,870 +0.05(+1.29%)
Apr 10, 2017 3.980 4.051 3.959 4.023 434,648 +0.04(+1.06%)
Apr 07, 2017 3.976 4.032 3.971 3.980 526,956 +0.01(+0.24%)
Apr 06, 2017 3.980 4.002 3.924 3.971 583,423 -0.01(-0.35%)
Apr 05, 2017 4.037 4.056 3.980 3.985 609,093 -0.05(-1.17%)
Apr 04, 2017 3.985 4.037 3.985 4.032 738,173 +0.05(+1.18%)
Apr 03, 2017 3.957 4.013 3.947 3.985 969,418 +0.04(+0.95%)
Mar 31, 2017 3.933 3.957 3.900 3.947 699,286 +0.02(+0.60%)
Mar 30, 2017 3.886 3.924 3.867 3.924 549,628 +0.06(+1.46%)
Mar 29, 2017 3.858 3.886 3.853 3.867 596,020 +0.01(+0.24%)
Mar 28, 2017 3.849 3.863 3.809 3.858 867,829 +0.01(+0.25%)
Mar 27, 2017 3.806 3.853 3.787 3.849 712,703 +0.06(+1.62%)
Mar 24, 2017 3.806 3.858 3.787 3.787 630,593 +0.00(+0.00%)
Mar 23, 2017 3.745 3.806 3.727 3.787 483,090 +0.07(+1.90%)
Mar 22, 2017 3.740 3.768 3.707 3.717 361,145 -0.05(-1.38%)
Mar 21, 2017 3.778 3.785 3.740 3.768 415,009 -0.00(-0.12%)
Mar 20, 2017 3.768 3.778 3.707 3.773 411,037 +0.02(+0.50%)
Mar 17, 2017 3.754 3.785 3.721 3.754 472,635 +0.00(+0.13%)
Mar 16, 2017 3.684 3.768 3.637 3.750 317,549 +0.08(+2.31%)
Mar 15, 2017 3.604 3.693 3.604 3.665 337,459 +0.06(+1.57%)
Mar 14, 2017 3.604 3.613 3.545 3.608 130,475 +0.00(+0.13%)
Mar 13, 2017 3.618 3.622 3.575 3.604 314,562 +0.03(+0.79%)
Mar 10, 2017 3.552 3.589 3.545 3.575 352,801 +0.05(+1.31%)
Mar 09, 2017 3.511 3.585 3.510 3.529 343,232 +0.03(+0.92%)
Mar 08, 2017 3.561 3.594 3.497 3.497 295,948 -0.06(-1.68%)
Mar 07, 2017 3.534 3.617 3.488 3.557 517,273 +0.03(+0.78%)
Mar 06, 2017 3.525 3.548 3.479 3.529 435,358 +0.01(+0.26%)
Mar 03, 2017 3.437 3.525 3.437 3.520 648,483 +0.10(+2.96%)
Mar 02, 2017 3.405 3.423 3.400 3.419 165,791 +0.02(+0.68%)
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.