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 (%)
Oct 31, 2017 4.065 4.090 4.037 4.080 744,725 +0.04(+0.98%)
Oct 30, 2017 4.080 4.092 4.022 4.041 449,158 -0.04(-1.09%)
Oct 27, 2017 4.070 4.090 4.011 4.085 427,383 +0.01(+0.24%)
Oct 26, 2017 4.100 4.129 4.065 4.075 706,668 -0.01(-0.24%)
Oct 25, 2017 4.105 4.134 4.070 4.085 466,105 -0.03(-0.72%)
Oct 24, 2017 4.129 4.139 4.110 4.115 1,067,524 -0.01(-0.24%)
Oct 23, 2017 4.144 4.150 4.100 4.125 617,188 -0.01(-0.36%)
Oct 20, 2017 4.154 4.159 4.134 4.139 482,208 -0.01(-0.36%)
Oct 19, 2017 4.164 4.169 4.125 4.154 897,801 -0.01(-0.36%)
Oct 18, 2017 4.164 4.179 4.139 4.169 480,269 +0.00(+0.00%)
Oct 17, 2017 4.120 4.208 4.120 4.169 1,046,665 +0.05(+1.20%)
Oct 16, 2017 4.120 4.154 4.110 4.120 1,029,824 +0.01(+0.36%)
Oct 13, 2017 4.120 4.125 4.097 4.105 599,437 +0.00(+0.00%)
Oct 12, 2017 4.110 4.125 4.095 4.105 1,094,529 -0.01(-0.24%)
Oct 11, 2017 4.149 4.164 4.115 4.115 987,777 -0.04(-0.95%)
Oct 10, 2017 4.159 4.169 4.139 4.154 343,179 +0.00(+0.12%)
Oct 09, 2017 4.149 4.166 4.139 4.149 271,970 +0.00(+0.00%)
Oct 06, 2017 4.169 4.169 4.129 4.149 332,325 -0.02(-0.47%)
Oct 05, 2017 4.144 4.194 4.144 4.169 497,556 +0.02(+0.60%)
Oct 04, 2017 4.139 4.164 4.120 4.144 320,605 +0.00(+0.12%)
Oct 03, 2017 4.115 4.154 4.110 4.139 522,278 +0.02(+0.60%)
Oct 02, 2017 4.046 4.149 4.046 4.115 1,781,410 +0.07(+1.71%)
Sep 29, 2017 3.986 4.051 3.986 4.046 618,567 +0.04(+0.99%)
Sep 28, 2017 3.917 4.006 3.907 4.006 854,456 +0.09(+2.40%)
Sep 27, 2017 3.957 3.974 3.888 3.912 931,032 -0.05(-1.25%)
Sep 26, 2017 3.947 3.981 3.932 3.962 614,821 +0.02(+0.63%)
Sep 25, 2017 3.957 3.962 3.932 3.937 2,291,672 -0.01(-0.25%)
Sep 22, 2017 3.962 3.977 3.922 3.947 610,992 -0.01(-0.25%)
Sep 21, 2017 3.952 3.974 3.947 3.957 261,124 +0.00(+0.12%)
Sep 20, 2017 3.947 3.977 3.937 3.952 308,677 +0.00(+0.13%)
Sep 19, 2017 3.942 3.962 3.932 3.947 382,118 -0.00(-0.13%)
Sep 18, 2017 3.972 3.977 3.937 3.952 514,615 -0.01(-0.37%)
Sep 15, 2017 3.962 3.991 3.944 3.967 693,639 +0.00(+0.12%)
Sep 14, 2017 3.972 3.972 3.952 3.962 193,895 -0.00(-0.12%)
Sep 13, 2017 3.967 3.996 3.942 3.967 508,301 -0.01(-0.25%)
Sep 12, 2017 3.986 4.011 3.967 3.977 461,731 -0.02(-0.49%)
Sep 11, 2017 3.947 4.011 3.947 3.996 424,845 +0.05(+1.25%)
Sep 08, 2017 3.957 3.974 3.937 3.947 690,674 -0.01(-0.37%)
Sep 07, 2017 3.967 4.016 3.947 3.962 607,435 -0.02(-0.50%)
Sep 06, 2017 4.016 4.016 3.966 3.981 391,292 -0.01(-0.37%)
Sep 05, 2017 4.070 4.073 3.972 3.996 601,472 -0.07(-1.70%)
Sep 01, 2017 4.055 4.080 4.026 4.065 324,485 +0.02(+0.49%)
Aug 31, 2017 3.991 4.060 3.986 4.046 585,429 +0.07(+1.86%)
Aug 30, 2017 3.952 3.977 3.932 3.972 379,979 +0.02(+0.63%)
Aug 29, 2017 3.952 3.986 3.947 3.947 226,105 -0.01(-0.37%)
Aug 28, 2017 3.967 3.977 3.947 3.962 365,039 +0.02(+0.50%)
Aug 25, 2017 3.967 3.977 3.932 3.942 547,698 -0.00(-0.12%)
Aug 24, 2017 3.957 3.974 3.942 3.947 503,965 -0.01(-0.25%)
Aug 23, 2017 3.947 3.986 3.947 3.957 435,545 +0.00(+0.12%)
Aug 22, 2017 3.967 3.987 3.947 3.952 222,213 +0.00(+0.00%)
Aug 21, 2017 3.972 3.977 3.927 3.952 671,959 -0.01(-0.25%)
Aug 18, 2017 3.962 3.986 3.932 3.962 583,525 +0.00(+0.12%)
Aug 17, 2017 3.996 4.021 3.947 3.957 749,385 -0.04(-0.99%)
Aug 16, 2017 4.001 4.031 3.981 3.996 617,233 +0.02(+0.50%)
Aug 15, 2017 3.977 3.996 3.936 3.977 515,575 -0.01(-0.25%)
Aug 14, 2017 3.947 4.026 3.927 3.986 623,678 +0.04(+1.00%)
Aug 11, 2017 3.942 3.981 3.903 3.947 869,596 -0.01(-0.37%)
Aug 10, 2017 4.000 4.000 3.903 3.961 1,116,986 -0.05(-1.20%)
Aug 09, 2017 3.966 4.014 3.947 4.010 862,191 +0.04(+1.10%)
Aug 08, 2017 3.986 4.005 3.957 3.966 677,213 -0.02(-0.48%)
Aug 07, 2017 4.014 4.029 3.947 3.986 819,491 -0.01(-0.36%)
Aug 04, 2017 4.005 4.072 3.971 4.000 1,017,095 +0.03(+0.85%)
Aug 03, 2017 4.014 4.019 3.957 3.966 565,244 -0.04(-1.08%)
Aug 02, 2017 4.019 4.019 3.976 4.010 477,717 +0.00(+0.00%)
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.