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 (%)
Jan 31, 2018 4.262 4.288 4.210 4.236 1,279,945 -0.03(-0.73%)
Jan 30, 2018 4.319 4.335 4.257 4.267 1,647,243 -0.07(-1.56%)
Jan 29, 2018 4.403 4.403 4.319 4.335 997,018 -0.07(-1.53%)
Jan 26, 2018 4.444 4.449 4.392 4.403 502,401 -0.05(-1.05%)
Jan 25, 2018 4.434 4.449 4.418 4.449 400,871 +0.03(+0.59%)
Jan 24, 2018 4.434 4.444 4.408 4.423 675,506 +0.01(+0.12%)
Jan 23, 2018 4.351 4.429 4.351 4.418 460,257 +0.06(+1.31%)
Jan 22, 2018 4.371 4.387 4.361 4.361 693,238 -0.03(-0.59%)
Jan 19, 2018 4.366 4.387 4.351 4.387 1,148,157 +0.02(+0.48%)
Jan 18, 2018 4.403 4.405 4.356 4.366 1,407,418 -0.05(-1.06%)
Jan 17, 2018 4.413 4.434 4.387 4.413 502,614 +0.03(+0.59%)
Jan 16, 2018 4.418 4.442 4.387 4.387 887,847 -0.04(-0.82%)
Jan 12, 2018 4.423 4.423 4.423 0 -0.04(-0.82%)
Jan 11, 2018 4.429 4.465 4.408 4.460 592,391 +0.04(+0.94%)
Jan 10, 2018 4.418 968,274 -0.03(-0.70%)
Jan 09, 2018 4.491 4.496 4.444 4.449 1,379,217 -0.05(-1.15%)
Jan 08, 2018 4.449 4.512 4.439 4.501 848,842 +0.05(+1.17%)
Jan 05, 2018 4.460 4.465 4.429 4.449 555,303 +0.01(+0.12%)
Jan 04, 2018 4.455 4.501 4.429 4.444 710,649 -0.01(-0.23%)
Jan 03, 2018 4.501 4.564 4.444 4.455 1,664,681 -0.04(-0.81%)
Jan 02, 2018 4.491 4.496 4.460 4.491 862,167 +0.00(+0.00%)
Dec 29, 2017 4.491 4.491 4.491 0 -0.05(-1.03%)
Dec 28, 2017 4.496 4.543 4.486 4.538 495,379 +0.04(+0.93%)
Dec 27, 2017 4.491 4.512 4.465 4.496 608,831 +0.03(+0.58%)
Dec 26, 2017 4.491 4.517 4.465 4.470 494,384 -0.02(-0.46%)
Dec 22, 2017 4.501 4.579 4.491 4.491 847,474 +0.00(+0.00%)
Dec 21, 2017 4.496 4.538 4.475 4.491 823,107 -0.01(-0.12%)
Dec 20, 2017 4.449 4.522 4.447 4.496 837,472 +0.07(+1.53%)
Dec 19, 2017 4.501 4.543 4.429 4.429 1,482,776 -0.09(-1.96%)
Dec 18, 2017 4.574 4.595 4.496 4.517 1,100,278 -0.01(-0.23%)
Dec 15, 2017 4.475 4.548 4.475 4.527 3,256,283 +0.05(+1.04%)
Dec 14, 2017 4.486 4.512 4.423 4.481 2,523,461 +0.02(+0.47%)
Dec 13, 2017 4.496 4.533 4.444 4.460 3,853,921 -0.04(-0.92%)
Dec 12, 2017 4.517 4.538 4.491 4.501 1,409,381 -0.02(-0.46%)
Dec 11, 2017 4.481 4.527 4.481 4.522 964,301 +0.02(+0.46%)
Dec 08, 2017 4.512 4.559 4.501 4.501 1,744,983 -0.01(-0.23%)
Dec 07, 2017 4.481 4.514 4.475 4.512 435,779 +0.02(+0.35%)
Dec 06, 2017 4.491 4.504 4.473 4.496 497,324 +0.01(+0.12%)
Dec 05, 2017 4.496 4.512 4.481 4.491 532,236 -0.01(-0.12%)
Dec 04, 2017 4.522 4.538 4.486 4.496 1,232,334 +0.00(+0.00%)
Dec 01, 2017 4.481 4.507 4.460 4.496 805,434 +0.04(+0.82%)
Nov 30, 2017 4.517 4.517 4.455 4.460 1,321,004 -0.02(-0.35%)
Nov 29, 2017 4.517 4.517 4.444 4.475 910,496 -0.03(-0.69%)
Nov 28, 2017 4.517 4.522 4.475 4.507 433,426 +0.01(+0.12%)
Nov 27, 2017 4.548 4.559 4.501 4.501 935,764 -0.05(-1.03%)
Nov 24, 2017 4.553 4.559 4.533 4.548 325,509 +0.02(+0.34%)
Nov 22, 2017 4.507 4.538 4.475 4.533 894,680 +0.04(+0.81%)
Nov 21, 2017 4.486 4.512 4.460 4.496 721,592 +0.03(+0.70%)
Nov 20, 2017 4.429 4.475 4.408 4.465 713,150 +0.05(+1.06%)
Nov 17, 2017 4.382 4.423 4.366 4.418 480,677 +0.04(+0.83%)
Nov 16, 2017 4.293 4.403 4.283 4.382 1,072,514 +0.11(+2.68%)
Nov 15, 2017 4.278 4.293 4.241 4.267 637,591 -0.04(-0.85%)
Nov 14, 2017 4.351 4.366 4.262 4.304 908,278 -0.05(-1.08%)
Nov 13, 2017 4.346 4.371 4.315 4.351 1,726,755 +0.04(+0.82%)
Nov 10, 2017 4.295 4.366 4.285 4.315 1,220,105 +0.01(+0.24%)
Nov 09, 2017 4.249 4.305 4.218 4.305 1,192,764 +0.07(+1.56%)
Nov 08, 2017 4.244 4.269 4.193 4.239 1,157,380 -0.05(-1.18%)
Nov 07, 2017 4.325 4.325 4.259 4.290 914,934 -0.04(-0.82%)
Nov 06, 2017 4.376 4.376 4.290 4.325 881,235 -0.02(-0.47%)
Nov 03, 2017 4.310 4.417 4.290 4.346 1,434,029 +0.15(+3.64%)
Nov 02, 2017 4.168 4.203 4.147 4.193 570,059 +0.02(+0.49%)
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.