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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 4.110 4.110 4.011 4.073 360,940 -0.02(-0.58%)
Apr 27, 2017 4.129 4.134 4.087 4.096 252,751 -0.03(-0.80%)
Apr 26, 2017 4.096 4.148 4.059 4.129 576,866 +0.05(+1.16%)
Apr 25, 2017 4.082 4.115 4.077 4.082 205,712 -0.00(-0.12%)
Apr 24, 2017 4.087 4.097 4.016 4.087 437,487 +0.00(+0.12%)
Apr 21, 2017 4.073 4.101 4.063 4.082 296,665 +0.01(+0.23%)
Apr 20, 2017 4.106 4.106 4.058 4.073 274,000 -0.01(-0.35%)
Apr 19, 2017 4.096 4.125 4.068 4.087 508,551 -0.01(-0.35%)
Apr 18, 2017 4.091 4.106 4.044 4.101 471,705 +0.01(+0.23%)
Apr 17, 2017 4.016 4.096 4.011 4.091 442,882 +0.08(+2.00%)
Apr 13, 2017 4.063 4.063 3.992 4.011 412,610 -0.05(-1.28%)
Apr 12, 2017 4.082 4.086 4.035 4.063 342,019 -0.02(-0.46%)
Apr 11, 2017 4.044 4.087 4.007 4.082 458,033 +0.05(+1.29%)
Apr 10, 2017 3.988 4.058 3.966 4.030 433,855 +0.04(+1.07%)
Apr 07, 2017 3.983 4.040 3.978 3.988 525,995 +0.01(+0.24%)
Apr 06, 2017 3.988 4.009 3.931 3.978 582,359 -0.01(-0.35%)
Apr 05, 2017 4.044 4.063 3.988 3.992 607,982 -0.05(-1.17%)
Apr 04, 2017 3.992 4.044 3.992 4.040 736,827 +0.05(+1.18%)
Apr 03, 2017 3.964 4.021 3.955 3.992 967,651 +0.04(+0.95%)
Mar 31, 2017 3.940 3.964 3.907 3.955 698,011 +0.02(+0.60%)
Mar 30, 2017 3.893 3.931 3.874 3.931 548,626 +0.06(+1.46%)
Mar 29, 2017 3.865 3.893 3.860 3.874 594,933 +0.01(+0.24%)
Mar 28, 2017 3.856 3.870 3.816 3.865 866,247 +0.01(+0.24%)
Mar 27, 2017 3.813 3.860 3.794 3.856 711,403 +0.06(+1.62%)
Mar 24, 2017 3.813 3.865 3.794 3.794 629,444 +0.00(+0.00%)
Mar 23, 2017 3.752 3.813 3.733 3.794 482,209 +0.07(+1.90%)
Mar 22, 2017 3.747 3.775 3.714 3.723 360,486 -0.05(-1.37%)
Mar 21, 2017 3.785 3.792 3.747 3.775 414,252 -0.00(-0.12%)
Mar 20, 2017 3.775 3.785 3.714 3.780 410,287 +0.02(+0.50%)
Mar 17, 2017 3.761 3.792 3.728 3.761 471,773 +0.00(+0.13%)
Mar 16, 2017 3.690 3.775 3.643 3.756 316,970 +0.08(+2.31%)
Mar 15, 2017 3.610 3.700 3.610 3.671 336,844 +0.06(+1.57%)
Mar 14, 2017 3.610 3.620 3.551 3.615 130,237 +0.00(+0.13%)
Mar 13, 2017 3.624 3.629 3.582 3.610 313,988 +0.03(+0.79%)
Mar 10, 2017 3.559 3.595 3.552 3.582 352,158 +0.05(+1.31%)
Mar 09, 2017 3.517 3.591 3.517 3.536 342,606 +0.03(+0.92%)
Mar 08, 2017 3.568 3.600 3.503 3.503 295,409 -0.06(-1.68%)
Mar 07, 2017 3.540 3.623 3.494 3.563 516,330 +0.03(+0.78%)
Mar 06, 2017 3.531 3.554 3.485 3.536 434,565 +0.01(+0.26%)
Mar 03, 2017 3.443 3.531 3.443 3.526 647,301 +0.10(+2.96%)
Mar 02, 2017 3.411 3.430 3.406 3.425 165,489 +0.02(+0.68%)
Mar 01, 2017 3.411 3.453 3.393 3.402 201,409 -0.00(-0.14%)
Feb 28, 2017 3.416 3.416 3.393 3.406 149,686 -0.00(-0.14%)
Feb 27, 2017 3.402 3.453 3.402 3.411 129,579 +0.01(+0.41%)
Feb 24, 2017 3.453 3.462 3.397 3.397 162,857 -0.03(-0.94%)
Feb 23, 2017 3.411 3.434 3.393 3.430 134,614 +0.02(+0.68%)
Feb 22, 2017 3.402 3.414 3.393 3.406 116,905 +0.00(+0.00%)
Feb 21, 2017 3.383 3.434 3.383 3.406 181,878 +0.03(+0.82%)
Feb 17, 2017 3.379 3.379 3.379 0 -0.05(-1.35%)
Feb 16, 2017 3.379 3.425 3.379 3.425 146,324 +0.06(+1.64%)
Feb 15, 2017 3.397 3.434 3.365 3.370 316,463 -0.03(-0.82%)
Feb 14, 2017 3.374 3.406 3.370 3.397 189,344 +0.01(+0.41%)
Feb 13, 2017 3.383 3.406 3.370 3.383 170,344 +0.00(+0.14%)
Feb 10, 2017 3.365 3.389 3.361 3.379 192,464 +0.01(+0.27%)
Feb 09, 2017 3.397 3.397 3.351 3.370 222,721 -0.01(-0.41%)
Feb 08, 2017 3.411 3.411 3.370 3.383 203,721 -0.01(-0.41%)
Feb 07, 2017 3.416 3.416 3.397 3.397 128,230 -0.01(-0.27%)
Feb 06, 2017 3.416 3.429 3.399 3.406 165,831 -0.01(-0.27%)
Feb 03, 2017 3.430 3.430 3.411 3.416 211,122 +0.00(+0.14%)
Feb 02, 2017 3.416 3.439 3.402 3.411 166,503 -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.