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 (+0.58%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2017 3.981 4.014 3.957 3.981 1,046,292 +0.00(+0.00%)
Jul 28, 2017 4.014 4.029 3.966 3.981 481,952 -0.04(-0.96%)
Jul 27, 2017 3.976 4.034 3.971 4.019 466,362 +0.04(+1.09%)
Jul 26, 2017 3.986 3.995 3.957 3.976 536,562 +0.00(+0.12%)
Jul 25, 2017 4.043 4.048 3.952 3.971 888,462 -0.03(-0.84%)
Jul 24, 2017 4.034 4.101 3.990 4.005 1,062,151 -0.03(-0.84%)
Jul 21, 2017 4.010 4.048 4.000 4.039 529,605 +0.04(+1.09%)
Jul 20, 2017 4.019 4.029 3.986 3.995 380,088 -0.01(-0.36%)
Jul 19, 2017 3.961 4.029 3.947 4.010 483,473 +0.06(+1.47%)
Jul 18, 2017 3.990 3.995 3.937 3.952 504,836 -0.02(-0.49%)
Jul 17, 2017 3.981 3.995 3.961 3.971 351,197 +0.00(+0.00%)
Jul 14, 2017 3.981 3.981 3.947 3.971 318,930 +0.01(+0.24%)
Jul 13, 2017 4.024 4.029 3.947 3.961 266,833 -0.05(-1.20%)
Jul 12, 2017 3.966 4.014 3.942 4.010 865,799 +0.06(+1.59%)
Jul 11, 2017 3.928 3.971 3.918 3.947 944,122 +0.03(+0.86%)
Jul 10, 2017 3.947 3.981 3.913 3.913 434,883 -0.03(-0.86%)
Jul 07, 2017 4.019 4.024 3.918 3.947 653,924 -0.07(-1.68%)
Jul 06, 2017 4.058 4.058 4.010 4.014 374,894 -0.04(-1.07%)
Jul 05, 2017 4.058 4.072 4.024 4.058 571,436 +0.00(+0.00%)
Jul 03, 2017 4.039 4.068 4.029 4.058 182,903 +0.03(+0.84%)
Jun 30, 2017 4.068 4.092 4.010 4.024 304,456 -0.03(-0.71%)
Jun 29, 2017 4.082 4.092 4.010 4.053 1,011,178 -0.03(-0.71%)
Jun 28, 2017 4.082 4.101 4.055 4.082 663,193 +0.01(+0.24%)
Jun 27, 2017 4.058 4.125 4.048 4.072 1,035,324 +0.02(+0.60%)
Jun 26, 2017 4.058 4.068 4.024 4.048 514,919 -0.01(-0.24%)
Jun 23, 2017 4.024 4.063 4.000 4.058 496,613 +0.05(+1.33%)
Jun 22, 2017 4.014 4.043 3.981 4.005 441,848 +0.00(+0.00%)
Jun 21, 2017 4.034 4.087 4.000 4.005 413,838 -0.05(-1.19%)
Jun 20, 2017 4.068 4.077 4.019 4.053 329,587 -0.00(-0.12%)
Jun 19, 2017 4.053 4.096 4.034 4.058 444,408 +0.00(+0.00%)
Jun 16, 2017 4.034 4.080 4.005 4.058 721,923 +0.02(+0.60%)
Jun 15, 2017 4.024 4.034 3.981 4.034 519,466 +0.01(+0.36%)
Jun 14, 2017 4.039 4.077 3.993 4.019 715,623 -0.03(-0.83%)
Jun 13, 2017 4.101 4.101 4.043 4.053 841,271 -0.02(-0.59%)
Jun 12, 2017 4.101 4.121 4.048 4.077 911,983 -0.02(-0.47%)
Jun 09, 2017 4.053 4.142 4.024 4.096 1,261,844 +0.04(+0.95%)
Jun 08, 2017 4.005 4.072 3.976 4.058 764,652 +0.06(+1.57%)
Jun 07, 2017 3.932 4.000 3.928 3.995 714,444 +0.06(+1.59%)
Jun 06, 2017 3.937 3.947 3.913 3.932 1,105,214 -0.02(-0.61%)
Jun 05, 2017 4.014 4.014 3.949 3.957 995,190 -0.02(-0.61%)
Jun 02, 2017 3.966 4.024 3.952 3.981 1,389,832 +0.02(+0.61%)
Jun 01, 2017 3.971 3.976 3.942 3.957 745,917 +0.00(+0.00%)
May 31, 2017 3.971 3.990 3.928 3.957 1,410,405 +0.00(+0.12%)
May 30, 2017 3.957 3.971 3.942 3.952 874,889 +0.00(+0.00%)
May 26, 2017 3.957 3.986 3.952 3.952 484,016 -0.00(-0.12%)
May 25, 2017 3.961 3.981 3.942 3.957 915,013 +0.00(+0.12%)
May 24, 2017 3.981 4.000 3.937 3.952 1,020,531 -0.03(-0.73%)
May 23, 2017 3.961 4.000 3.961 3.981 648,159 +0.02(+0.49%)
May 22, 2017 3.932 3.976 3.923 3.961 693,829 +0.02(+0.49%)
May 19, 2017 3.947 3.990 3.928 3.942 1,582,857 +0.00(+0.00%)
May 18, 2017 3.826 3.957 3.817 3.942 1,645,497 +0.12(+3.03%)
May 17, 2017 3.812 3.855 3.807 3.826 913,566 -0.01(-0.25%)
May 16, 2017 3.865 3.884 3.778 3.836 2,395,022 -0.03(-0.87%)
May 15, 2017 3.875 3.932 3.860 3.870 2,376,094 +0.00(+0.00%)
May 12, 2017 3.889 3.964 3.870 3.870 2,863,830 -0.02(-0.49%)
May 11, 2017 3.865 3.964 3.823 3.889 10,810,045 -0.24(-5.72%)
May 10, 2017 4.096 4.129 4.073 4.125 562,537 +0.02(+0.46%)
May 09, 2017 4.186 4.211 4.101 4.106 1,133,645 -0.05(-1.14%)
May 08, 2017 4.200 4.243 4.134 4.153 1,785,313 +0.08(+1.97%)
May 05, 2017 4.063 4.153 4.027 4.073 1,081,648 +0.10(+2.62%)
May 04, 2017 4.002 4.030 3.964 3.969 390,684 -0.04(-0.94%)
May 03, 2017 4.021 4.040 4.002 4.007 244,942 -0.02(-0.47%)
May 02, 2017 4.110 4.125 4.025 4.025 549,516 -0.08(-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.