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

Arbor Realty Trust (NY: ABR )

13.07 +0.10 (+0.81%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 2, 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 (%)
Jun 29, 2018 5.674 5.696 4,166,504 -0.01(-0.19%)
Jun 28, 2018 5.570 5.827 5.570 5.707 16,661,055 +0.21(+3.77%)
Jun 27, 2018 5.543 5.549 5.483 5.499 1,364,578 -0.04(-0.69%)
Jun 26, 2018 5.516 5.554 5.489 5.538 1,280,460 +0.02(+0.40%)
Jun 25, 2018 5.472 5.560 5.472 5.516 1,439,340 +0.04(+0.80%)
Jun 22, 2018 5.516 5.543 5.439 5.472 10,360,801 -0.03(-0.60%)
Jun 21, 2018 5.538 5.570 5.499 5.505 1,486,555 -0.03(-0.49%)
Jun 20, 2018 5.516 5.557 5.505 5.532 1,996,757 +0.03(+0.60%)
Jun 19, 2018 5.576 5.592 5.478 5.499 2,138,834 -0.08(-1.37%)
Jun 18, 2018 5.434 5.609 5.434 5.576 3,475,014 +0.15(+2.72%)
Jun 15, 2018 5.461 5.412 5.428 6,947,313 -0.03(-0.60%)
Jun 14, 2018 5.434 5.516 5.412 5.461 2,847,133 +0.03(+0.60%)
Jun 13, 2018 5.428 5.489 5.407 5.428 3,822,087 +0.03(+0.51%)
Jun 12, 2018 5.325 5.407 5.319 5.401 2,563,760 +0.07(+1.33%)
Jun 11, 2018 5.226 5.341 5.226 5.330 3,304,263 +0.12(+2.31%)
Jun 08, 2018 5.199 5.237 5.194 5.210 1,161,237 +0.02(+0.42%)
Jun 07, 2018 5.188 5.221 5.180 5.188 2,091,159 +0.01(+0.11%)
Jun 06, 2018 5.183 5.183 1,521,740 +0.09(+1.71%)
Jun 05, 2018 5.155 5.161 5.060 5.095 1,344,431 -0.04(-0.85%)
Jun 04, 2018 5.172 5.188 5.134 5.139 1,158,031 -0.02(-0.32%)
Jun 01, 2018 5.232 5.243 5.155 5.155 9,995,384 -0.07(-1.26%)
May 31, 2018 5.205 5.232 5.166 5.221 1,808,764 +0.02(+0.31%)
May 30, 2018 5.221 5.237 5.188 5.205 948,200 +0.00(+0.00%)
May 29, 2018 5.155 5.221 5.155 5.205 2,108,800 +0.05(+0.95%)
May 25, 2018 5.155 5.155 5.155 0 -0.02(-0.32%)
May 24, 2018 5.161 5.183 5.150 5.172 1,242,781 +0.02(+0.32%)
May 23, 2018 5.134 5.155 5.117 5.155 926,117 -0.01(-0.11%)
May 22, 2018 5.123 5.172 5.106 5.161 2,205,359 +0.05(+1.07%)
May 21, 2018 5.063 5.117 5.054 5.106 1,829,975 +0.05(+0.97%)
May 18, 2018 5.057 5.076 5.041 5.057 1,099,800 +0.02(+0.32%)
May 17, 2018 4.986 5.068 4.986 5.041 2,143,212 +0.06(+1.21%)
May 16, 2018 4.915 5.005 4.874 4.981 9,312,067 -0.11(-2.25%)
May 15, 2018 5.068 5.112 5.052 5.095 1,587,494 +0.03(+0.54%)
May 14, 2018 5.079 5.127 5.063 5.068 1,773,156 +0.04(+0.87%)
May 11, 2018 5.024 5.040 5.003 5.024 1,461,707 +0.01(+0.21%)
May 10, 2018 5.051 5.051 5.003 5.014 1,662,492 -0.02(-0.42%)
May 09, 2018 5.035 5.054 5.014 5.035 1,256,658 +0.03(+0.64%)
May 08, 2018 4.998 5.019 4.976 5.003 2,058,386 +0.01(+0.21%)
May 07, 2018 4.875 4.992 4.875 4.992 3,695,592 +0.12(+2.51%)
May 04, 2018 4.679 4.881 4.652 4.870 3,756,776 +0.20(+4.33%)
May 03, 2018 4.663 4.668 4.626 4.668 1,006,557 +0.01(+0.11%)
May 02, 2018 4.636 4.668 4.626 4.663 713,486 +0.02(+0.46%)
May 01, 2018 4.652 4.663 4.615 4.642 511,364 -0.02(-0.34%)
Apr 30, 2018 4.679 4.681 4.636 4.657 694,369 -0.01(-0.23%)
Apr 27, 2018 4.631 4.679 4.628 4.668 760,427 +0.04(+0.80%)
Apr 26, 2018 4.610 4.647 4.586 4.631 718,108 +0.03(+0.69%)
Apr 25, 2018 4.599 4.610 4.567 4.599 514,310 +0.00(+0.00%)
Apr 24, 2018 4.636 4.636 4.588 4.599 599,322 -0.03(-0.69%)
Apr 23, 2018 4.610 4.652 4.588 4.631 683,427 +0.03(+0.69%)
Apr 20, 2018 4.588 4.615 4.572 4.599 542,165 +0.02(+0.46%)
Apr 19, 2018 4.599 4.610 4.572 4.578 495,646 -0.03(-0.58%)
Apr 18, 2018 4.615 4.631 4.602 4.604 474,810 -0.02(-0.46%)
Apr 17, 2018 4.626 4.631 4.594 4.626 522,429 +0.03(+0.58%)
Apr 16, 2018 4.572 4.615 4.567 4.599 466,273 +0.03(+0.58%)
Apr 13, 2018 4.626 4.631 4.562 4.572 1,036,888 -0.06(-1.26%)
Apr 12, 2018 4.620 4.647 4.604 4.631 426,478 +0.03(+0.58%)
Apr 11, 2018 4.631 4.644 4.596 4.604 709,969 -0.02(-0.46%)
Apr 10, 2018 4.673 4.676 4.620 4.626 890,968 -0.02(-0.34%)
Apr 09, 2018 4.647 4.687 4.642 4.642 531,158 +0.00(+0.00%)
Apr 06, 2018 4.663 4.679 4.631 4.642 696,566 -0.02(-0.46%)
Apr 05, 2018 4.668 4.684 4.652 4.663 916,483 -0.01(-0.23%)
Apr 04, 2018 4.642 4.684 4.636 4.673 947,487 +0.01(+0.23%)
Apr 03, 2018 4.652 4.665 4.634 4.663 1,259,258 +0.04(+0.80%)
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.