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

Arbor Realty Trust (NY: ABR )

12.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2018 4.254 4.280 4.203 4.229 1,282,284 -0.03(-0.73%)
Jan 30, 2018 4.312 4.327 4.249 4.260 1,650,253 -0.07(-1.56%)
Jan 29, 2018 4.395 4.395 4.312 4.327 998,840 -0.07(-1.53%)
Jan 26, 2018 4.436 4.441 4.384 4.395 503,319 -0.05(-1.05%)
Jan 25, 2018 4.426 4.441 4.410 4.441 401,603 +0.03(+0.59%)
Jan 24, 2018 4.426 4.436 4.400 4.415 676,740 +0.01(+0.12%)
Jan 23, 2018 4.343 4.421 4.343 4.410 461,097 +0.06(+1.31%)
Jan 22, 2018 4.363 4.379 4.353 4.353 694,505 -0.03(-0.59%)
Jan 19, 2018 4.358 4.379 4.343 4.379 1,150,254 +0.02(+0.48%)
Jan 18, 2018 4.395 4.397 4.348 4.358 1,409,990 -0.05(-1.06%)
Jan 17, 2018 4.405 4.426 4.379 4.405 503,533 +0.03(+0.59%)
Jan 16, 2018 4.410 4.434 4.379 4.379 889,469 -0.04(-0.82%)
Jan 12, 2018 4.415 4.415 4.415 0 -0.04(-0.82%)
Jan 11, 2018 4.421 4.457 4.400 4.452 593,474 +0.04(+0.94%)
Jan 10, 2018 4.410 970,043 -0.03(-0.70%)
Jan 09, 2018 4.483 4.488 4.436 4.441 1,381,736 -0.05(-1.15%)
Jan 08, 2018 4.441 4.504 4.431 4.493 850,393 +0.05(+1.17%)
Jan 05, 2018 4.452 4.457 4.421 4.441 556,318 +0.01(+0.12%)
Jan 04, 2018 4.446 4.493 4.421 4.436 711,948 -0.01(-0.23%)
Jan 03, 2018 4.493 4.555 4.436 4.446 1,667,722 -0.04(-0.81%)
Jan 02, 2018 4.483 4.488 4.452 4.483 863,742 +0.00(+0.00%)
Dec 29, 2017 4.483 4.483 4.483 0 -0.05(-1.03%)
Dec 28, 2017 4.488 4.535 4.478 4.529 496,284 +0.04(+0.92%)
Dec 27, 2017 4.483 4.504 4.457 4.488 609,943 +0.03(+0.58%)
Dec 26, 2017 4.483 4.509 4.457 4.462 495,287 -0.02(-0.46%)
Dec 22, 2017 4.493 4.571 4.483 4.483 849,023 +0.00(+0.00%)
Dec 21, 2017 4.488 4.529 4.467 4.483 824,610 -0.01(-0.12%)
Dec 20, 2017 4.441 4.514 4.439 4.488 839,002 +0.07(+1.53%)
Dec 19, 2017 4.493 4.535 4.421 4.421 1,485,485 -0.09(-1.96%)
Dec 18, 2017 4.566 4.587 4.488 4.509 1,102,288 -0.01(-0.23%)
Dec 15, 2017 4.467 4.540 4.467 4.519 3,262,232 +0.05(+1.04%)
Dec 14, 2017 4.478 4.504 4.415 4.472 2,528,071 +0.02(+0.47%)
Dec 13, 2017 4.488 4.524 4.436 4.452 3,860,962 -0.04(-0.92%)
Dec 12, 2017 4.509 4.529 4.483 4.493 1,411,956 -0.02(-0.46%)
Dec 11, 2017 4.472 4.519 4.472 4.514 966,063 +0.02(+0.46%)
Dec 08, 2017 4.504 4.550 4.493 4.493 1,748,171 -0.01(-0.23%)
Dec 07, 2017 4.472 4.506 4.467 4.504 436,575 +0.02(+0.35%)
Dec 06, 2017 4.483 4.496 4.465 4.488 498,232 +0.01(+0.12%)
Dec 05, 2017 4.488 4.504 4.472 4.483 533,208 -0.01(-0.12%)
Dec 04, 2017 4.514 4.529 4.478 4.488 1,234,585 +0.00(+0.00%)
Dec 01, 2017 4.472 4.498 4.452 4.488 806,906 +0.04(+0.82%)
Nov 30, 2017 4.509 4.509 4.446 4.452 1,323,418 -0.02(-0.35%)
Nov 29, 2017 4.509 4.509 4.436 4.467 912,160 -0.03(-0.69%)
Nov 28, 2017 4.509 4.514 4.467 4.498 434,218 +0.01(+0.12%)
Nov 27, 2017 4.540 4.550 4.493 4.493 937,474 -0.05(-1.03%)
Nov 24, 2017 4.545 4.550 4.524 4.540 326,104 +0.02(+0.34%)
Nov 22, 2017 4.498 4.529 4.467 4.524 896,315 +0.04(+0.81%)
Nov 21, 2017 4.478 4.504 4.452 4.488 722,910 +0.03(+0.70%)
Nov 20, 2017 4.421 4.467 4.400 4.457 714,453 +0.05(+1.06%)
Nov 17, 2017 4.374 4.415 4.358 4.410 481,555 +0.04(+0.83%)
Nov 16, 2017 4.286 4.395 4.275 4.374 1,074,474 +0.11(+2.68%)
Nov 15, 2017 4.270 4.286 4.234 4.260 638,755 -0.04(-0.85%)
Nov 14, 2017 4.343 4.358 4.254 4.296 909,937 -0.05(-1.08%)
Nov 13, 2017 4.338 4.363 4.307 4.343 1,729,909 +0.04(+0.82%)
Nov 10, 2017 4.287 4.358 4.277 4.307 1,222,334 +0.01(+0.24%)
Nov 09, 2017 4.241 4.297 4.211 4.297 1,194,943 +0.07(+1.56%)
Nov 08, 2017 4.236 4.262 4.185 4.231 1,159,494 -0.05(-1.18%)
Nov 07, 2017 4.317 4.317 4.251 4.282 916,606 -0.04(-0.82%)
Nov 06, 2017 4.368 4.368 4.282 4.317 882,844 -0.02(-0.47%)
Nov 03, 2017 4.302 4.409 4.282 4.338 1,436,649 +0.15(+3.64%)
Nov 02, 2017 4.160 4.196 4.140 4.185 571,101 +0.02(+0.49%)
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.