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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2016 3.255 3.301 3.237 3.255 182,863 -0.01(-0.42%)
Jul 28, 2016 3.255 3.278 3.235 3.269 64,817 +0.01(+0.28%)
Jul 27, 2016 3.214 3.264 3.205 3.260 172,834 +0.04(+1.27%)
Jul 26, 2016 3.237 3.255 3.214 3.219 88,910 -0.04(-1.12%)
Jul 25, 2016 3.260 3.264 3.228 3.255 125,271 +0.00(+0.14%)
Jul 22, 2016 3.246 3.260 3.201 3.251 116,171 +0.01(+0.28%)
Jul 21, 2016 3.264 3.287 3.237 3.242 204,510 -0.02(-0.70%)
Jul 20, 2016 3.278 3.301 3.246 3.264 196,518 -0.00(-0.14%)
Jul 19, 2016 3.274 3.278 3.242 3.269 115,998 +0.01(+0.42%)
Jul 18, 2016 3.264 3.292 3.237 3.255 267,718 -0.02(-0.69%)
Jul 15, 2016 3.301 3.315 3.274 3.278 206,586 -0.04(-1.23%)
Jul 14, 2016 3.301 3.324 3.274 3.319 221,396 +0.02(+0.55%)
Jul 13, 2016 3.278 3.301 3.278 3.301 143,734 +0.00(+0.00%)
Jul 12, 2016 3.269 3.301 3.255 3.301 273,637 +0.04(+1.26%)
Jul 11, 2016 3.269 3.269 3.233 3.260 87,137 +0.01(+0.28%)
Jul 08, 2016 3.233 3.260 3.205 3.251 82,211 +0.05(+1.42%)
Jul 07, 2016 3.214 3.237 3.201 3.205 84,895 -0.04(-1.12%)
Jul 06, 2016 3.233 3.255 3.187 3.242 65,037 +0.00(+0.14%)
Jul 05, 2016 3.233 3.242 3.187 3.237 138,581 +0.01(+0.28%)
Jul 01, 2016 3.264 3.228 3.228 3.228 142,106 -0.05(-1.39%)
Jun 30, 2016 3.246 3.278 3.203 3.274 230,212 +0.05(+1.41%)
Jun 29, 2016 3.169 3.251 3.146 3.228 349,896 +0.09(+2.90%)
Jun 28, 2016 3.055 3.142 3.055 3.137 322,588 +0.08(+2.68%)
Jun 27, 2016 3.110 3.142 3.050 3.055 316,291 -0.08(-2.47%)
Jun 24, 2016 3.037 3.137 3.014 3.132 380,444 +0.04(+1.18%)
Jun 23, 2016 3.105 3.105 3.087 3.096 106,399 +0.00(+0.00%)
Jun 22, 2016 3.082 3.114 3.082 3.096 156,798 +0.00(+0.15%)
Jun 21, 2016 3.123 3.123 3.087 3.091 183,491 -0.02(-0.73%)
Jun 20, 2016 3.114 3.160 3.114 3.114 143,975 +0.02(+0.59%)
Jun 17, 2016 3.091 3.110 3.089 3.096 784,554 +0.00(+0.15%)
Jun 16, 2016 3.096 3.119 3.078 3.091 160,923 -0.02(-0.59%)
Jun 15, 2016 3.105 3.137 3.078 3.110 213,700 -0.01(-0.29%)
Jun 14, 2016 3.132 3.137 3.119 3.119 84,855 -0.03(-0.87%)
Jun 13, 2016 3.182 3.182 3.137 3.146 88,527 -0.04(-1.14%)
Jun 10, 2016 3.187 3.210 3.164 3.182 64,646 -0.02(-0.71%)
Jun 09, 2016 3.196 3.228 3.173 3.205 462,993 -0.01(-0.28%)
Jun 08, 2016 3.173 3.223 3.164 3.214 274,336 +0.05(+1.44%)
Jun 07, 2016 3.182 3.187 3.160 3.169 94,392 -0.02(-0.57%)
Jun 06, 2016 3.169 3.192 3.160 3.187 159,833 +0.00(+0.14%)
Jun 03, 2016 3.192 3.210 3.169 3.182 109,514 -0.02(-0.57%)
Jun 02, 2016 3.201 3.205 3.173 3.201 84,787 +0.00(+0.14%)
Jun 01, 2016 3.192 3.205 3.155 3.196 148,827 +0.02(+0.57%)
May 31, 2016 3.169 3.228 3.151 3.178 433,454 +0.04(+1.16%)
May 27, 2016 3.119 3.142 3.142 3.142 90,052 +0.03(+1.02%)
May 26, 2016 3.119 3.132 3.110 3.110 58,984 -0.01(-0.29%)
May 25, 2016 3.087 3.137 3.078 3.119 116,775 +0.05(+1.63%)
May 24, 2016 3.082 3.091 3.063 3.069 71,167 +0.01(+0.30%)
May 23, 2016 3.091 3.096 3.055 3.060 96,639 -0.01(-0.30%)
May 20, 2016 3.060 3.076 3.032 3.069 63,778 +0.02(+0.60%)
May 19, 2016 3.055 3.067 3.032 3.050 126,896 +0.00(+0.00%)
May 18, 2016 3.050 3.105 3.023 3.050 226,391 -0.03(-0.89%)
May 17, 2016 3.142 3.144 3.039 3.078 163,225 -0.06(-2.03%)
May 16, 2016 3.178 3.187 3.114 3.142 208,936 -0.03(-0.86%)
May 13, 2016 3.178 3.182 3.142 3.169 214,431 -0.00(-0.14%)
May 12, 2016 3.142 3.204 3.098 3.173 332,087 +0.04(+1.14%)
May 11, 2016 3.164 3.169 3.127 3.138 159,390 -0.03(-0.85%)
May 10, 2016 3.120 3.164 3.066 3.164 261,885 +0.04(+1.43%)
May 09, 2016 3.066 3.120 3.066 3.120 222,539 +0.04(+1.30%)
May 06, 2016 3.004 3.093 2.973 3.080 293,531 +0.07(+2.37%)
May 05, 2016 2.950 3.026 2.950 3.008 211,978 +0.04(+1.50%)
May 04, 2016 2.973 2.973 2.959 2.964 128,536 -0.00(-0.15%)
May 03, 2016 3.004 3.004 2.946 2.968 86,222 -0.04(-1.19%)
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.