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 (%)
Jun 30, 2017 4.183 4.207 4.123 4.138 296,077 -0.03(-0.71%)
Jun 29, 2017 4.198 4.207 4.123 4.168 983,352 -0.03(-0.71%)
Jun 28, 2017 4.198 4.217 4.170 4.198 644,943 +0.01(+0.24%)
Jun 27, 2017 4.173 4.242 4.163 4.188 1,006,834 +0.02(+0.60%)
Jun 26, 2017 4.173 4.183 4.138 4.163 500,749 -0.01(-0.24%)
Jun 23, 2017 4.138 4.178 4.113 4.173 482,947 +0.05(+1.33%)
Jun 22, 2017 4.128 4.158 4.093 4.118 429,690 +0.00(+0.00%)
Jun 21, 2017 4.148 4.202 4.113 4.118 402,450 -0.05(-1.19%)
Jun 20, 2017 4.183 4.193 4.133 4.168 320,517 -0.00(-0.12%)
Jun 19, 2017 4.168 4.212 4.148 4.173 432,179 +0.00(+0.00%)
Jun 16, 2017 4.148 4.195 4.118 4.173 702,057 +0.02(+0.60%)
Jun 15, 2017 4.138 4.148 4.093 4.148 505,171 +0.01(+0.36%)
Jun 14, 2017 4.153 4.193 4.106 4.133 695,930 -0.03(-0.83%)
Jun 13, 2017 4.217 4.217 4.158 4.168 818,121 -0.02(-0.59%)
Jun 12, 2017 4.217 4.237 4.163 4.193 886,887 -0.02(-0.47%)
Jun 09, 2017 4.168 4.260 4.138 4.212 1,227,120 +0.04(+0.95%)
Jun 08, 2017 4.118 4.188 4.088 4.173 743,611 +0.06(+1.57%)
Jun 07, 2017 4.044 4.113 4.039 4.108 694,784 +0.06(+1.60%)
Jun 06, 2017 4.049 4.059 4.024 4.044 1,074,800 -0.02(-0.61%)
Jun 05, 2017 4.128 4.128 4.061 4.069 967,804 -0.02(-0.61%)
Jun 02, 2017 4.078 4.138 4.064 4.093 1,351,586 +0.02(+0.61%)
Jun 01, 2017 4.083 4.088 4.054 4.069 725,391 +0.00(+0.00%)
May 31, 2017 4.083 4.103 4.039 4.069 1,371,593 +0.00(+0.12%)
May 30, 2017 4.069 4.083 4.054 4.064 850,814 +0.00(+0.00%)
May 26, 2017 4.069 4.098 4.064 4.064 470,696 -0.00(-0.12%)
May 25, 2017 4.073 4.093 4.054 4.069 889,834 +0.00(+0.12%)
May 24, 2017 4.093 4.113 4.049 4.064 992,448 -0.03(-0.73%)
May 23, 2017 4.073 4.113 4.073 4.093 630,322 +0.02(+0.49%)
May 22, 2017 4.044 4.088 4.034 4.073 674,736 +0.02(+0.49%)
May 19, 2017 4.059 4.103 4.039 4.054 1,539,299 +0.00(+0.00%)
May 18, 2017 3.935 4.069 3.925 4.054 1,600,215 +0.12(+3.03%)
May 17, 2017 3.920 3.964 3.915 3.935 888,427 -0.01(-0.25%)
May 16, 2017 3.974 3.994 3.885 3.944 2,329,115 -0.03(-0.87%)
May 15, 2017 3.984 4.044 3.969 3.979 2,310,708 +0.00(+0.00%)
May 12, 2017 3.999 4.076 3.979 3.979 2,785,022 -0.02(-0.49%)
May 11, 2017 3.974 4.076 3.931 3.999 10,512,570 -0.24(-5.72%)
May 10, 2017 4.212 4.246 4.188 4.241 547,057 +0.02(+0.46%)
May 09, 2017 4.304 4.331 4.217 4.222 1,102,449 -0.05(-1.14%)
May 08, 2017 4.319 4.363 4.251 4.270 1,736,184 +0.08(+1.97%)
May 05, 2017 4.178 4.270 4.141 4.188 1,051,883 +0.11(+2.62%)
May 04, 2017 4.115 4.144 4.076 4.081 379,933 -0.04(-0.94%)
May 03, 2017 4.134 4.154 4.115 4.120 238,202 -0.02(-0.47%)
May 02, 2017 4.227 4.241 4.139 4.139 534,394 -0.09(-2.07%)
May 01, 2017 4.198 4.266 4.178 4.227 436,619 +0.04(+0.93%)
Apr 28, 2017 4.227 4.227 4.125 4.188 351,007 -0.02(-0.58%)
Apr 27, 2017 4.246 4.251 4.202 4.212 245,795 -0.03(-0.80%)
Apr 26, 2017 4.212 4.266 4.173 4.246 560,992 +0.05(+1.16%)
Apr 25, 2017 4.198 4.232 4.193 4.198 200,052 -0.00(-0.12%)
Apr 24, 2017 4.202 4.213 4.130 4.202 425,448 +0.00(+0.12%)
Apr 21, 2017 4.188 4.217 4.178 4.198 288,502 +0.01(+0.23%)
Apr 20, 2017 4.222 4.222 4.173 4.188 266,460 -0.01(-0.35%)
Apr 19, 2017 4.212 4.241 4.184 4.202 494,556 -0.01(-0.35%)
Apr 18, 2017 4.207 4.222 4.159 4.217 458,725 +0.01(+0.23%)
Apr 17, 2017 4.130 4.212 4.125 4.207 430,695 +0.08(+2.00%)
Apr 13, 2017 4.178 4.178 4.105 4.125 401,256 -0.05(-1.28%)
Apr 12, 2017 4.198 4.201 4.149 4.178 332,607 -0.02(-0.46%)
Apr 11, 2017 4.159 4.202 4.120 4.198 445,429 +0.05(+1.29%)
Apr 10, 2017 4.101 4.173 4.078 4.144 421,916 +0.04(+1.06%)
Apr 07, 2017 4.096 4.154 4.091 4.101 511,520 +0.01(+0.24%)
Apr 06, 2017 4.101 4.122 4.042 4.091 566,333 -0.01(-0.35%)
Apr 05, 2017 4.159 4.178 4.101 4.105 591,251 -0.05(-1.17%)
Apr 04, 2017 4.105 4.159 4.105 4.154 716,551 +0.05(+1.18%)
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.