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 (%)
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%)
Mar 01, 2017 3.405 3.446 3.386 3.396 201,777 -0.00(-0.14%)
Feb 28, 2017 3.409 3.409 3.386 3.400 149,960 -0.00(-0.14%)
Feb 27, 2017 3.396 3.446 3.396 3.405 129,816 +0.01(+0.41%)
Feb 24, 2017 3.446 3.456 3.391 3.391 163,154 -0.03(-0.94%)
Feb 23, 2017 3.405 3.428 3.386 3.423 134,860 +0.02(+0.68%)
Feb 22, 2017 3.396 3.408 3.386 3.400 117,119 +0.00(+0.00%)
Feb 21, 2017 3.377 3.428 3.377 3.400 182,211 +0.03(+0.82%)
Feb 17, 2017 3.373 3.373 3.373 0 -0.05(-1.35%)
Feb 16, 2017 3.373 3.419 3.373 3.419 146,591 +0.06(+1.64%)
Feb 15, 2017 3.391 3.428 3.359 3.363 317,041 -0.03(-0.82%)
Feb 14, 2017 3.368 3.400 3.363 3.391 189,690 +0.01(+0.41%)
Feb 13, 2017 3.377 3.400 3.363 3.377 170,655 +0.00(+0.14%)
Feb 10, 2017 3.359 3.383 3.355 3.373 192,815 +0.01(+0.27%)
Feb 09, 2017 3.391 3.391 3.345 3.363 223,128 -0.01(-0.41%)
Feb 08, 2017 3.405 3.405 3.363 3.377 204,093 -0.01(-0.41%)
Feb 07, 2017 3.409 3.409 3.391 3.391 128,464 -0.01(-0.27%)
Feb 06, 2017 3.409 3.423 3.392 3.400 166,134 -0.01(-0.27%)
Feb 03, 2017 3.423 3.423 3.405 3.409 211,507 +0.00(+0.14%)
Feb 02, 2017 3.409 3.432 3.396 3.405 166,807 -0.01(-0.40%)
Feb 01, 2017 3.386 3.441 3.368 3.419 200,432 +0.02(+0.54%)
Jan 31, 2017 3.423 3.423 3.285 3.400 334,574 -0.00(-0.14%)
Jan 30, 2017 3.442 3.446 3.391 3.405 140,746 -0.05(-1.47%)
Jan 27, 2017 3.483 3.483 3.446 3.456 151,336 -0.00(-0.13%)
Jan 26, 2017 3.437 3.469 3.428 3.460 165,125 +0.03(+0.94%)
Jan 25, 2017 3.456 3.469 3.414 3.428 221,305 -0.02(-0.67%)
Jan 24, 2017 3.474 3.484 3.446 3.451 119,884 -0.02(-0.53%)
Jan 23, 2017 3.456 3.474 3.444 3.469 188,366 +0.01(+0.27%)
Jan 20, 2017 3.428 3.469 3.414 3.460 178,428 +0.01(+0.40%)
Jan 19, 2017 3.465 3.465 3.409 3.446 241,789 -0.03(-0.80%)
Jan 18, 2017 3.474 3.479 3.410 3.474 198,124 +0.00(+0.13%)
Jan 17, 2017 3.492 3.497 3.460 3.469 126,267 -0.01(-0.40%)
Jan 13, 2017 3.483 3.483 3.483 0 +0.00(+0.00%)
Jan 12, 2017 3.506 3.511 3.456 3.483 133,949 -0.00(-0.13%)
Jan 11, 2017 3.506 3.525 3.485 3.488 226,219 -0.04(-1.05%)
Jan 10, 2017 3.502 3.525 3.492 3.525 132,295 +0.02(+0.66%)
Jan 09, 2017 3.515 3.538 3.474 3.502 266,819 -0.02(-0.52%)
Jan 06, 2017 3.525 3.543 3.490 3.520 364,736 -0.00(-0.13%)
Jan 05, 2017 3.515 3.525 3.451 3.525 262,580 +0.00(+0.00%)
Jan 04, 2017 3.492 3.525 3.490 3.525 337,849 +0.01(+0.39%)
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.