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 (%)
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%)
Apr 03, 2017 4.076 4.134 4.067 4.105 941,023 +0.04(+0.95%)
Mar 31, 2017 4.052 4.076 4.018 4.067 678,803 +0.02(+0.60%)
Mar 30, 2017 4.003 4.042 3.984 4.042 533,529 +0.06(+1.46%)
Mar 29, 2017 3.974 4.003 3.970 3.984 578,561 +0.01(+0.24%)
Mar 28, 2017 3.965 3.979 3.924 3.974 842,409 +0.01(+0.24%)
Mar 27, 2017 3.921 3.970 3.902 3.965 691,827 +0.06(+1.62%)
Mar 24, 2017 3.921 3.974 3.902 3.902 612,122 +0.00(+0.00%)
Mar 23, 2017 3.858 3.921 3.839 3.902 468,940 +0.07(+1.90%)
Mar 22, 2017 3.853 3.882 3.819 3.829 350,566 -0.05(-1.38%)
Mar 21, 2017 3.892 3.900 3.853 3.882 402,853 -0.00(-0.12%)
Mar 20, 2017 3.882 3.892 3.819 3.887 398,997 +0.02(+0.50%)
Mar 17, 2017 3.868 3.899 3.834 3.868 458,791 +0.00(+0.13%)
Mar 16, 2017 3.795 3.882 3.746 3.863 308,247 +0.09(+2.31%)
Mar 15, 2017 3.712 3.805 3.712 3.775 327,575 +0.06(+1.57%)
Mar 14, 2017 3.712 3.722 3.652 3.717 126,653 +0.00(+0.13%)
Mar 13, 2017 3.727 3.732 3.683 3.712 305,348 +0.03(+0.79%)
Mar 10, 2017 3.659 3.697 3.652 3.683 342,467 +0.05(+1.31%)
Mar 09, 2017 3.617 3.693 3.616 3.636 333,178 +0.03(+0.92%)
Mar 08, 2017 3.669 3.702 3.603 3.603 287,280 -0.06(-1.68%)
Mar 07, 2017 3.640 3.726 3.593 3.664 502,121 +0.03(+0.78%)
Mar 06, 2017 3.631 3.655 3.584 3.636 422,606 +0.01(+0.26%)
Mar 03, 2017 3.541 3.631 3.541 3.626 629,488 +0.10(+2.96%)
Mar 02, 2017 3.508 3.527 3.503 3.522 160,935 +0.02(+0.68%)
Mar 01, 2017 3.508 3.550 3.489 3.498 195,867 -0.00(-0.14%)
Feb 28, 2017 3.512 3.512 3.489 3.503 145,567 -0.00(-0.14%)
Feb 27, 2017 3.498 3.550 3.498 3.508 126,014 +0.01(+0.41%)
Feb 24, 2017 3.550 3.560 3.493 3.493 158,375 -0.03(-0.94%)
Feb 23, 2017 3.508 3.531 3.489 3.527 130,910 +0.02(+0.68%)
Feb 22, 2017 3.498 3.511 3.489 3.503 113,688 +0.00(+0.00%)
Feb 21, 2017 3.479 3.531 3.479 3.503 176,873 +0.03(+0.82%)
Feb 17, 2017 3.474 3.474 3.474 0 -0.05(-1.35%)
Feb 16, 2017 3.474 3.522 3.474 3.522 142,298 +0.06(+1.64%)
Feb 15, 2017 3.493 3.531 3.460 3.465 307,754 -0.03(-0.81%)
Feb 14, 2017 3.470 3.503 3.465 3.493 184,134 +0.01(+0.41%)
Feb 13, 2017 3.479 3.503 3.465 3.479 165,656 +0.00(+0.14%)
Feb 10, 2017 3.460 3.485 3.456 3.474 187,168 +0.01(+0.27%)
Feb 09, 2017 3.493 3.493 3.446 3.465 216,592 -0.01(-0.41%)
Feb 08, 2017 3.508 3.508 3.465 3.479 198,115 -0.01(-0.41%)
Feb 07, 2017 3.512 3.512 3.493 3.493 124,701 -0.01(-0.27%)
Feb 06, 2017 3.512 3.526 3.495 3.503 161,268 -0.01(-0.27%)
Feb 03, 2017 3.527 3.527 3.508 3.512 205,312 +0.00(+0.14%)
Feb 02, 2017 3.512 3.536 3.498 3.508 161,921 -0.01(-0.40%)
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.