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

Arbor Realty Trust (NY: ABR )

15.53 +0.39 (+2.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2017 4.095 4.120 4.067 4.110 739,329 +0.04(+0.98%)
Oct 30, 2017 4.110 4.121 4.051 4.070 445,903 -0.04(-1.09%)
Oct 27, 2017 4.100 4.120 4.040 4.115 424,286 +0.01(+0.24%)
Oct 26, 2017 4.130 4.160 4.095 4.105 701,547 -0.01(-0.24%)
Oct 25, 2017 4.135 4.165 4.100 4.115 462,727 -0.03(-0.72%)
Oct 24, 2017 4.160 4.170 4.140 4.145 1,059,788 -0.01(-0.24%)
Oct 23, 2017 4.175 4.180 4.130 4.155 612,716 -0.01(-0.36%)
Oct 20, 2017 4.184 4.189 4.165 4.170 478,714 -0.01(-0.36%)
Oct 19, 2017 4.194 4.199 4.155 4.184 891,295 -0.01(-0.36%)
Oct 18, 2017 4.194 4.209 4.170 4.199 476,788 +0.00(+0.00%)
Oct 17, 2017 4.150 4.239 4.150 4.199 1,039,081 +0.05(+1.20%)
Oct 16, 2017 4.150 4.184 4.140 4.150 1,022,361 +0.01(+0.36%)
Oct 13, 2017 4.150 4.155 4.127 4.135 595,093 +0.00(+0.00%)
Oct 12, 2017 4.140 4.155 4.125 4.135 1,086,597 -0.01(-0.24%)
Oct 11, 2017 4.179 4.194 4.145 4.145 980,620 -0.04(-0.95%)
Oct 10, 2017 4.189 4.199 4.170 4.184 340,692 +0.00(+0.12%)
Oct 09, 2017 4.179 4.197 4.170 4.179 269,999 +0.00(+0.00%)
Oct 06, 2017 4.199 4.199 4.160 4.179 329,917 -0.02(-0.47%)
Oct 05, 2017 4.175 4.224 4.175 4.199 493,951 +0.02(+0.60%)
Oct 04, 2017 4.170 4.194 4.150 4.175 318,282 +0.00(+0.12%)
Oct 03, 2017 4.145 4.184 4.140 4.170 518,494 +0.02(+0.60%)
Oct 02, 2017 4.075 4.179 4.075 4.145 1,768,501 +0.07(+1.71%)
Sep 29, 2017 4.015 4.080 4.015 4.075 614,084 +0.04(+0.99%)
Sep 28, 2017 3.946 4.035 3.936 4.035 848,264 +0.09(+2.40%)
Sep 27, 2017 3.986 4.003 3.916 3.941 924,286 -0.05(-1.25%)
Sep 26, 2017 3.976 4.011 3.961 3.991 610,366 +0.02(+0.63%)
Sep 25, 2017 3.986 3.991 3.961 3.966 2,275,065 -0.01(-0.25%)
Sep 22, 2017 3.991 4.006 3.951 3.976 606,564 -0.01(-0.25%)
Sep 21, 2017 3.981 4.003 3.976 3.986 259,231 +0.00(+0.12%)
Sep 20, 2017 3.976 4.006 3.966 3.981 306,440 +0.00(+0.13%)
Sep 19, 2017 3.971 3.991 3.961 3.976 379,349 -0.00(-0.12%)
Sep 18, 2017 4.001 4.006 3.966 3.981 510,885 -0.01(-0.37%)
Sep 15, 2017 3.991 4.020 3.972 3.996 688,613 +0.00(+0.12%)
Sep 14, 2017 4.001 4.001 3.981 3.991 192,490 -0.00(-0.12%)
Sep 13, 2017 3.996 4.025 3.971 3.996 504,617 -0.01(-0.25%)
Sep 12, 2017 4.015 4.040 3.996 4.006 458,385 -0.02(-0.49%)
Sep 11, 2017 3.976 4.040 3.976 4.025 421,766 +0.05(+1.25%)
Sep 08, 2017 3.986 4.003 3.966 3.976 685,669 -0.01(-0.37%)
Sep 07, 2017 3.996 4.045 3.976 3.991 603,033 -0.02(-0.50%)
Sep 06, 2017 4.045 4.045 3.995 4.011 388,456 -0.01(-0.37%)
Sep 05, 2017 4.100 4.103 4.001 4.025 597,113 -0.07(-1.70%)
Sep 01, 2017 4.085 4.110 4.055 4.095 322,133 +0.02(+0.49%)
Aug 31, 2017 4.020 4.090 4.015 4.075 581,186 +0.07(+1.86%)
Aug 30, 2017 3.981 4.006 3.961 4.001 377,226 +0.02(+0.63%)
Aug 29, 2017 3.981 4.015 3.976 3.976 224,466 -0.01(-0.37%)
Aug 28, 2017 3.996 4.006 3.976 3.991 362,394 +0.02(+0.50%)
Aug 25, 2017 3.996 4.006 3.961 3.971 543,729 -0.00(-0.13%)
Aug 24, 2017 3.986 4.003 3.971 3.976 500,313 -0.01(-0.25%)
Aug 23, 2017 3.976 4.015 3.976 3.986 432,389 +0.00(+0.12%)
Aug 22, 2017 3.996 4.016 3.976 3.981 220,603 +0.00(+0.00%)
Aug 21, 2017 4.001 4.006 3.956 3.981 667,090 -0.01(-0.25%)
Aug 18, 2017 3.991 4.015 3.961 3.991 579,297 +0.00(+0.12%)
Aug 17, 2017 4.025 4.050 3.976 3.986 743,955 -0.04(-0.99%)
Aug 16, 2017 4.030 4.060 4.011 4.025 612,760 +0.02(+0.50%)
Aug 15, 2017 4.006 4.025 3.964 4.006 511,839 -0.01(-0.25%)
Aug 14, 2017 3.976 4.055 3.956 4.015 619,159 +0.04(+1.00%)
Aug 11, 2017 3.971 4.010 3.932 3.976 863,295 -0.01(-0.37%)
Aug 10, 2017 4.029 4.029 3.932 3.990 1,108,891 -0.05(-1.20%)
Aug 09, 2017 3.995 4.044 3.976 4.039 855,943 +0.04(+1.10%)
Aug 08, 2017 4.015 4.034 3.985 3.995 672,306 -0.02(-0.48%)
Aug 07, 2017 4.044 4.058 3.976 4.015 813,553 -0.01(-0.36%)
Aug 04, 2017 4.034 4.102 4.000 4.029 1,009,724 +0.03(+0.85%)
Aug 03, 2017 4.044 4.049 3.985 3.995 561,148 -0.04(-1.08%)
Aug 02, 2017 4.049 4.049 4.005 4.039 474,256 +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.