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

Arbor Realty Trust (NY: ABR )

12.07 -0.11 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Oct 31, 2016 3.421 3.431 3.393 3.412 86,830 +0.01(+0.27%)
Oct 28, 2016 3.407 3.435 3.398 3.403 67,272 -0.01(-0.41%)
Oct 27, 2016 3.421 3.482 3.384 3.417 356,135 -0.02(-0.54%)
Oct 26, 2016 3.435 3.445 3.417 3.435 136,686 -0.02(-0.54%)
Oct 25, 2016 3.449 3.487 3.449 3.454 175,894 +0.00(+0.14%)
Oct 24, 2016 3.435 3.489 3.407 3.449 297,406 -0.05(-1.46%)
Oct 21, 2016 3.370 3.528 3.370 3.501 657,228 +0.11(+3.30%)
Oct 20, 2016 3.403 3.423 3.354 3.389 197,624 -0.01(-0.41%)
Oct 19, 2016 3.407 3.445 3.393 3.403 85,365 -0.01(-0.41%)
Oct 18, 2016 3.421 3.438 3.403 3.417 113,934 -0.01(-0.27%)
Oct 17, 2016 3.412 3.454 3.403 3.426 96,823 +0.00(+0.00%)
Oct 14, 2016 3.454 3.454 3.390 3.426 128,605 -0.01(-0.27%)
Oct 13, 2016 3.426 3.449 3.407 3.435 152,992 +0.02(+0.54%)
Oct 12, 2016 3.440 3.477 3.407 3.417 190,199 +0.00(+0.00%)
Oct 11, 2016 3.449 3.449 3.398 3.417 133,511 -0.02(-0.68%)
Oct 10, 2016 3.421 3.459 3.396 3.440 142,807 +0.02(+0.54%)
Oct 07, 2016 3.384 3.449 3.352 3.421 310,959 +0.07(+1.94%)
Oct 06, 2016 3.338 3.384 3.282 3.356 212,492 +0.03(+0.84%)
Oct 05, 2016 3.421 3.421 3.319 3.328 614,291 -0.07(-2.05%)
Oct 04, 2016 3.426 3.426 3.384 3.398 314,959 -0.01(-0.27%)
Oct 03, 2016 3.412 3.461 3.398 3.407 242,346 -0.05(-1.35%)
Sep 30, 2016 3.528 3.528 3.384 3.454 1,082,337 -0.09(-2.62%)
Sep 29, 2016 3.575 3.575 3.519 3.547 74,217 -0.02(-0.52%)
Sep 28, 2016 3.505 3.575 3.505 3.566 160,912 +0.03(+0.92%)
Sep 27, 2016 3.468 3.538 3.468 3.533 170,781 +0.06(+1.74%)
Sep 26, 2016 3.491 3.552 3.473 3.473 202,058 -0.07(-1.97%)
Sep 23, 2016 3.501 3.556 3.496 3.542 236,058 +0.00(+0.13%)
Sep 22, 2016 3.491 3.566 3.491 3.538 153,881 +0.03(+0.80%)
Sep 21, 2016 3.505 3.528 3.435 3.510 217,038 +0.01(+0.40%)
Sep 20, 2016 3.514 3.533 3.477 3.496 80,035 -0.00(-0.13%)
Sep 19, 2016 3.445 3.524 3.445 3.501 183,155 +0.07(+1.90%)
Sep 16, 2016 3.491 3.491 3.435 3.435 462,199 -0.07(-1.86%)
Sep 15, 2016 3.538 3.538 3.477 3.501 89,663 -0.03(-0.79%)
Sep 14, 2016 3.435 3.552 3.435 3.528 263,285 +0.10(+2.99%)
Sep 13, 2016 3.542 3.547 3.421 3.426 214,095 -0.12(-3.29%)
Sep 12, 2016 3.510 3.561 3.473 3.542 232,709 +0.03(+0.79%)
Sep 09, 2016 3.673 3.673 3.514 3.514 391,278 -0.16(-4.43%)
Sep 08, 2016 3.691 3.705 3.677 3.677 175,594 -0.01(-0.25%)
Sep 07, 2016 3.710 3.719 3.668 3.687 314,403 -0.02(-0.50%)
Sep 06, 2016 3.645 3.719 3.631 3.705 341,209 +0.08(+2.18%)
Sep 02, 2016 3.594 3.626 3.626 3.626 218,907 +0.03(+0.91%)
Sep 01, 2016 3.654 3.654 3.591 3.594 153,056 -0.03(-0.90%)
Aug 31, 2016 3.612 3.659 3.603 3.626 351,576 -0.00(-0.13%)
Aug 30, 2016 3.608 3.659 3.608 3.631 291,094 +0.04(+1.17%)
Aug 29, 2016 3.612 3.673 3.584 3.589 186,638 +0.01(+0.26%)
Aug 26, 2016 3.603 3.631 3.566 3.580 197,304 -0.01(-0.39%)
Aug 25, 2016 3.547 3.617 3.540 3.594 194,253 +0.05(+1.45%)
Aug 24, 2016 3.514 3.584 3.491 3.542 328,210 +0.03(+0.93%)
Aug 23, 2016 3.528 3.533 3.491 3.510 288,233 +0.01(+0.40%)
Aug 22, 2016 3.403 3.506 3.384 3.496 412,222 +0.10(+2.88%)
Aug 19, 2016 3.403 3.403 3.380 3.398 120,117 -0.01(-0.27%)
Aug 18, 2016 3.407 3.407 3.384 3.407 310,843 +0.02(+0.55%)
Aug 17, 2016 3.412 3.412 3.370 3.389 108,233 -0.00(-0.14%)
Aug 16, 2016 3.403 3.405 3.379 3.393 116,091 -0.02(-0.55%)
Aug 15, 2016 3.375 3.412 3.328 3.412 479,406 +0.09(+2.66%)
Aug 12, 2016 3.324 3.346 3.315 3.324 480,432 +0.01(+0.41%)
Aug 11, 2016 3.342 3.342 3.301 3.310 208,615 -0.01(-0.27%)
Aug 10, 2016 3.356 3.360 3.315 3.319 205,683 -0.01(-0.41%)
Aug 09, 2016 3.360 3.360 3.301 3.333 278,228 +0.01(+0.27%)
Aug 08, 2016 3.324 3.360 3.301 3.324 255,572 -0.02(-0.68%)
Aug 05, 2016 3.369 3.369 3.328 3.346 304,209 +0.02(+0.68%)
Aug 04, 2016 3.301 3.324 3.292 3.324 180,374 +0.02(+0.69%)
Aug 03, 2016 3.260 3.301 3.251 3.301 145,939 +0.02(+0.69%)
Aug 02, 2016 3.274 3.278 3.246 3.278 117,810 +0.01(+0.42%)
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.