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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2017 3.973 4.007 3.949 3.973 1,048,203 +0.00(+0.00%)
Jul 28, 2017 4.007 4.022 3.959 3.973 482,832 -0.04(-0.96%)
Jul 27, 2017 3.969 4.026 3.964 4.012 467,214 +0.04(+1.09%)
Jul 26, 2017 3.978 3.988 3.949 3.969 537,542 +0.00(+0.12%)
Jul 25, 2017 4.036 4.041 3.945 3.964 890,085 -0.03(-0.84%)
Jul 24, 2017 4.026 4.094 3.983 3.998 1,064,091 -0.03(-0.84%)
Jul 21, 2017 4.002 4.041 3.993 4.031 530,572 +0.04(+1.09%)
Jul 20, 2017 4.012 4.022 3.978 3.988 380,782 -0.01(-0.36%)
Jul 19, 2017 3.954 4.022 3.940 4.002 484,356 +0.06(+1.47%)
Jul 18, 2017 3.983 3.988 3.930 3.945 505,758 -0.02(-0.49%)
Jul 17, 2017 3.973 3.988 3.954 3.964 351,838 +0.00(+0.00%)
Jul 14, 2017 3.973 3.973 3.940 3.964 319,513 +0.01(+0.24%)
Jul 13, 2017 4.017 4.022 3.940 3.954 267,321 -0.05(-1.20%)
Jul 12, 2017 3.959 4.007 3.935 4.002 867,381 +0.06(+1.59%)
Jul 11, 2017 3.920 3.964 3.911 3.940 945,846 +0.03(+0.86%)
Jul 10, 2017 3.940 3.973 3.906 3.906 435,677 -0.03(-0.86%)
Jul 07, 2017 4.012 4.017 3.911 3.940 655,119 -0.07(-1.68%)
Jul 06, 2017 4.050 4.050 4.002 4.007 375,579 -0.04(-1.07%)
Jul 05, 2017 4.050 4.065 4.017 4.050 572,480 +0.00(+0.00%)
Jul 03, 2017 4.031 4.060 4.022 4.050 183,237 +0.03(+0.84%)
Jun 30, 2017 4.060 4.084 4.002 4.017 305,012 -0.03(-0.71%)
Jun 29, 2017 4.075 4.084 4.002 4.046 1,013,025 -0.03(-0.71%)
Jun 28, 2017 4.075 4.094 4.048 4.075 664,404 +0.01(+0.24%)
Jun 27, 2017 4.050 4.118 4.041 4.065 1,037,216 +0.02(+0.60%)
Jun 26, 2017 4.050 4.060 4.017 4.041 515,860 -0.01(-0.24%)
Jun 23, 2017 4.017 4.055 3.993 4.050 497,520 +0.05(+1.33%)
Jun 22, 2017 4.007 4.036 3.973 3.998 442,656 +0.00(+0.00%)
Jun 21, 2017 4.026 4.079 3.993 3.998 414,594 -0.05(-1.19%)
Jun 20, 2017 4.060 4.070 4.012 4.046 330,189 -0.00(-0.12%)
Jun 19, 2017 4.046 4.089 4.026 4.050 445,220 +0.00(+0.00%)
Jun 16, 2017 4.026 4.072 3.998 4.050 723,242 +0.02(+0.60%)
Jun 15, 2017 4.017 4.026 3.973 4.026 520,415 +0.01(+0.36%)
Jun 14, 2017 4.031 4.070 3.985 4.012 716,930 -0.03(-0.83%)
Jun 13, 2017 4.094 4.094 4.036 4.046 842,808 -0.02(-0.59%)
Jun 12, 2017 4.094 4.113 4.041 4.070 913,649 -0.02(-0.47%)
Jun 09, 2017 4.046 4.135 4.017 4.089 1,264,149 +0.04(+0.95%)
Jun 08, 2017 3.998 4.065 3.969 4.050 766,049 +0.06(+1.57%)
Jun 07, 2017 3.925 3.993 3.920 3.988 715,749 +0.06(+1.60%)
Jun 06, 2017 3.930 3.940 3.906 3.925 1,107,233 -0.02(-0.61%)
Jun 05, 2017 4.007 4.007 3.942 3.949 997,008 -0.02(-0.61%)
Jun 02, 2017 3.959 4.017 3.945 3.973 1,392,370 +0.02(+0.61%)
Jun 01, 2017 3.964 3.969 3.935 3.949 747,280 +0.00(+0.00%)
May 31, 2017 3.964 3.983 3.920 3.949 1,412,982 +0.00(+0.12%)
May 30, 2017 3.949 3.964 3.935 3.945 876,488 +0.00(+0.00%)
May 26, 2017 3.949 3.978 3.945 3.945 484,900 -0.00(-0.12%)
May 25, 2017 3.954 3.973 3.935 3.949 916,685 +0.00(+0.12%)
May 24, 2017 3.973 3.993 3.930 3.945 1,022,395 -0.03(-0.73%)
May 23, 2017 3.954 3.993 3.954 3.973 649,343 +0.02(+0.49%)
May 22, 2017 3.925 3.969 3.916 3.954 695,096 +0.02(+0.49%)
May 19, 2017 3.940 3.983 3.920 3.935 1,585,748 +0.00(+0.00%)
May 18, 2017 3.819 3.949 3.810 3.935 1,648,502 +0.12(+3.03%)
May 17, 2017 3.805 3.848 3.800 3.819 915,235 -0.01(-0.25%)
May 16, 2017 3.858 3.877 3.771 3.829 2,399,397 -0.03(-0.87%)
May 15, 2017 3.867 3.925 3.853 3.863 2,380,435 +0.00(+0.00%)
May 12, 2017 3.881 3.957 3.863 3.863 2,869,061 -0.02(-0.49%)
May 11, 2017 3.858 3.957 3.816 3.881 10,829,792 -0.24(-5.72%)
May 10, 2017 4.089 4.122 4.065 4.117 563,565 +0.02(+0.46%)
May 09, 2017 4.178 4.204 4.093 4.098 1,135,716 -0.05(-1.14%)
May 08, 2017 4.192 4.235 4.126 4.145 1,788,574 +0.08(+1.97%)
May 05, 2017 4.056 4.145 4.020 4.065 1,083,624 +0.10(+2.62%)
May 04, 2017 3.995 4.023 3.957 3.962 391,398 -0.04(-0.94%)
May 03, 2017 4.013 4.032 3.995 3.999 245,389 -0.02(-0.47%)
May 02, 2017 4.103 4.117 4.018 4.018 550,520 -0.08(-2.07%)
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.