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 (%)
Sep 29, 2017 4.107 4.173 4.107 4.168 600,448 +0.04(+0.99%)
Sep 28, 2017 4.036 4.127 4.025 4.127 829,427 +0.10(+2.40%)
Sep 27, 2017 4.076 4.094 4.005 4.030 903,761 -0.05(-1.25%)
Sep 26, 2017 4.066 4.102 4.051 4.081 596,812 +0.03(+0.63%)
Sep 25, 2017 4.076 4.081 4.051 4.056 2,224,545 -0.01(-0.25%)
Sep 22, 2017 4.081 4.096 4.041 4.066 593,095 -0.01(-0.25%)
Sep 21, 2017 4.071 4.094 4.066 4.076 253,475 +0.01(+0.12%)
Sep 20, 2017 4.066 4.096 4.056 4.071 299,635 +0.01(+0.13%)
Sep 19, 2017 4.061 4.081 4.051 4.066 370,925 -0.01(-0.13%)
Sep 18, 2017 4.091 4.096 4.056 4.071 499,541 -0.02(-0.37%)
Sep 15, 2017 4.081 4.112 4.063 4.086 673,321 +0.01(+0.12%)
Sep 14, 2017 4.091 4.091 4.071 4.081 188,216 -0.01(-0.12%)
Sep 13, 2017 4.086 4.117 4.061 4.086 493,412 -0.01(-0.25%)
Sep 12, 2017 4.107 4.132 4.086 4.096 448,206 -0.02(-0.49%)
Sep 11, 2017 4.066 4.132 4.066 4.117 412,401 +0.05(+1.25%)
Sep 08, 2017 4.076 4.094 4.056 4.066 670,443 -0.02(-0.37%)
Sep 07, 2017 4.086 4.137 4.066 4.081 589,642 -0.02(-0.50%)
Sep 06, 2017 4.137 4.137 4.086 4.102 379,830 -0.02(-0.37%)
Sep 05, 2017 4.193 4.196 4.091 4.117 583,854 -0.07(-1.70%)
Sep 01, 2017 4.178 4.203 4.147 4.188 314,980 +0.02(+0.49%)
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%)
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.