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 (%)
Aug 31, 2017 4.112 4.183 4.107 4.168 568,280 +0.08(+1.86%)
Aug 30, 2017 4.071 4.096 4.051 4.091 368,849 +0.03(+0.63%)
Aug 29, 2017 4.071 4.106 4.066 4.066 219,482 -0.02(-0.37%)
Aug 28, 2017 4.086 4.096 4.066 4.081 354,347 +0.02(+0.50%)
Aug 25, 2017 4.086 4.096 4.051 4.061 531,655 -0.01(-0.12%)
Aug 24, 2017 4.076 4.094 4.061 4.066 489,203 -0.01(-0.25%)
Aug 23, 2017 4.066 4.107 4.066 4.076 422,787 +0.01(+0.12%)
Aug 22, 2017 4.086 4.107 4.066 4.071 215,704 +0.00(+0.00%)
Aug 21, 2017 4.091 4.096 4.046 4.071 652,276 -0.01(-0.25%)
Aug 18, 2017 4.081 4.107 4.051 4.081 566,433 +0.01(+0.12%)
Aug 17, 2017 4.117 4.142 4.066 4.076 727,434 -0.04(-0.99%)
Aug 16, 2017 4.122 4.152 4.102 4.117 599,153 +0.02(+0.50%)
Aug 15, 2017 4.096 4.117 4.054 4.096 500,473 -0.01(-0.25%)
Aug 14, 2017 4.066 4.147 4.046 4.107 605,410 +0.04(+1.00%)
Aug 11, 2017 4.061 4.101 4.021 4.066 844,124 -0.01(-0.37%)
Aug 10, 2017 4.121 4.121 4.021 4.081 1,084,267 -0.05(-1.20%)
Aug 09, 2017 4.086 4.136 4.066 4.131 836,936 +0.04(+1.09%)
Aug 08, 2017 4.106 4.126 4.076 4.086 657,377 -0.02(-0.48%)
Aug 07, 2017 4.136 4.151 4.066 4.106 795,487 -0.01(-0.36%)
Aug 04, 2017 4.126 4.195 4.091 4.121 987,302 +0.03(+0.85%)
Aug 03, 2017 4.136 4.141 4.076 4.086 548,687 -0.04(-1.08%)
Aug 02, 2017 4.141 4.141 4.096 4.131 463,724 +0.00(+0.00%)
Aug 01, 2017 4.111 4.158 4.076 4.131 539,706 +0.03(+0.73%)
Jul 31, 2017 4.101 4.136 4.076 4.101 1,015,645 +0.00(+0.00%)
Jul 28, 2017 4.136 4.151 4.086 4.101 467,834 -0.04(-0.96%)
Jul 27, 2017 4.096 4.155 4.091 4.141 452,702 +0.04(+1.09%)
Jul 26, 2017 4.106 4.116 4.076 4.096 520,845 +0.00(+0.12%)
Jul 25, 2017 4.165 4.170 4.071 4.091 862,438 -0.03(-0.84%)
Jul 24, 2017 4.155 4.225 4.111 4.126 1,031,039 -0.03(-0.84%)
Jul 21, 2017 4.131 4.170 4.121 4.160 514,092 +0.04(+1.09%)
Jul 20, 2017 4.141 4.151 4.106 4.116 368,954 -0.01(-0.36%)
Jul 19, 2017 4.081 4.151 4.066 4.131 469,311 +0.06(+1.47%)
Jul 18, 2017 4.111 4.116 4.056 4.071 490,049 -0.02(-0.49%)
Jul 17, 2017 4.101 4.116 4.081 4.091 340,910 +0.00(+0.00%)
Jul 14, 2017 4.101 4.101 4.066 4.091 309,588 +0.01(+0.24%)
Jul 13, 2017 4.146 4.151 4.066 4.081 259,017 -0.05(-1.20%)
Jul 12, 2017 4.086 4.136 4.061 4.131 840,439 +0.06(+1.59%)
Jul 11, 2017 4.046 4.091 4.036 4.066 916,467 +0.03(+0.86%)
Jul 10, 2017 4.066 4.101 4.031 4.031 422,144 -0.03(-0.86%)
Jul 07, 2017 4.141 4.146 4.036 4.066 634,770 -0.07(-1.68%)
Jul 06, 2017 4.180 4.180 4.131 4.136 363,913 -0.04(-1.07%)
Jul 05, 2017 4.180 4.195 4.146 4.180 554,698 +0.00(+0.00%)
Jul 03, 2017 4.160 4.190 4.151 4.180 177,545 +0.03(+0.84%)
Jun 30, 2017 4.190 4.215 4.131 4.146 295,538 -0.03(-0.71%)
Jun 29, 2017 4.205 4.215 4.131 4.175 981,559 -0.03(-0.71%)
Jun 28, 2017 4.205 4.225 4.178 4.205 643,767 +0.01(+0.24%)
Jun 27, 2017 4.180 4.250 4.170 4.195 1,004,998 +0.02(+0.60%)
Jun 26, 2017 4.180 4.190 4.146 4.170 499,836 -0.01(-0.24%)
Jun 23, 2017 4.146 4.185 4.121 4.180 482,066 +0.05(+1.33%)
Jun 22, 2017 4.136 4.165 4.101 4.126 428,906 +0.00(+0.00%)
Jun 21, 2017 4.155 4.210 4.121 4.126 401,717 -0.05(-1.19%)
Jun 20, 2017 4.190 4.200 4.141 4.175 319,933 -0.00(-0.12%)
Jun 19, 2017 4.175 4.220 4.155 4.180 431,391 +0.00(+0.00%)
Jun 16, 2017 4.155 4.203 4.126 4.180 700,777 +0.02(+0.60%)
Jun 15, 2017 4.146 4.155 4.101 4.155 504,250 +0.01(+0.36%)
Jun 14, 2017 4.160 4.200 4.113 4.141 694,661 -0.03(-0.83%)
Jun 13, 2017 4.225 4.225 4.165 4.175 816,629 -0.02(-0.59%)
Jun 12, 2017 4.225 4.245 4.170 4.200 885,270 -0.02(-0.47%)
Jun 09, 2017 4.175 4.267 4.146 4.220 1,224,882 +0.04(+0.95%)
Jun 08, 2017 4.126 4.195 4.096 4.180 742,255 +0.06(+1.57%)
Jun 07, 2017 4.051 4.121 4.046 4.116 693,517 +0.06(+1.60%)
Jun 06, 2017 4.056 4.066 4.031 4.051 1,072,840 -0.02(-0.61%)
Jun 05, 2017 4.136 4.136 4.068 4.076 966,040 -0.02(-0.61%)
Jun 02, 2017 4.086 4.146 4.071 4.101 1,349,121 +0.02(+0.61%)
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.