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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 5.098 5.125 5.061 5.114 1,846,468 +0.02(+0.31%)
May 30, 2018 5.114 5.130 5.082 5.098 967,966 +0.00(+0.00%)
May 29, 2018 5.050 5.114 5.050 5.098 2,152,759 +0.05(+0.95%)
May 25, 2018 5.050 5.050 5.050 0 -0.02(-0.32%)
May 24, 2018 5.055 5.077 5.045 5.066 1,268,688 +0.02(+0.32%)
May 23, 2018 5.029 5.050 5.013 5.050 945,422 -0.01(-0.11%)
May 22, 2018 5.018 5.066 5.002 5.055 2,251,331 +0.05(+1.07%)
May 21, 2018 4.959 5.013 4.951 5.002 1,868,122 +0.05(+0.97%)
May 18, 2018 4.954 4.973 4.938 4.954 1,122,726 +0.02(+0.32%)
May 17, 2018 4.884 4.965 4.884 4.938 2,187,888 +0.06(+1.21%)
May 16, 2018 4.815 4.903 4.775 4.879 9,506,181 -0.11(-2.25%)
May 15, 2018 4.965 5.007 4.948 4.991 1,620,586 +0.03(+0.54%)
May 14, 2018 4.975 5.022 4.959 4.965 1,810,119 +0.04(+0.87%)
May 11, 2018 4.922 4.937 4.901 4.922 1,492,178 +0.01(+0.21%)
May 10, 2018 4.948 4.948 4.901 4.911 1,697,148 -0.02(-0.42%)
May 09, 2018 4.932 4.950 4.911 4.932 1,282,854 +0.03(+0.64%)
May 08, 2018 4.896 4.917 4.875 4.901 2,101,294 +0.01(+0.21%)
May 07, 2018 4.776 4.890 4.776 4.890 3,772,630 +0.12(+2.51%)
May 04, 2018 4.583 4.781 4.557 4.771 3,835,089 +0.20(+4.33%)
May 03, 2018 4.568 4.573 4.531 4.573 1,027,540 +0.01(+0.11%)
May 02, 2018 4.542 4.573 4.531 4.568 728,360 +0.02(+0.46%)
May 01, 2018 4.557 4.568 4.521 4.547 522,024 -0.02(-0.34%)
Apr 30, 2018 4.583 4.586 4.542 4.562 708,844 -0.01(-0.23%)
Apr 27, 2018 4.536 4.583 4.534 4.573 776,279 +0.04(+0.80%)
Apr 26, 2018 4.515 4.552 4.492 4.536 733,077 +0.03(+0.69%)
Apr 25, 2018 4.505 4.515 4.474 4.505 525,031 +0.00(+0.00%)
Apr 24, 2018 4.542 4.542 4.495 4.505 611,816 -0.03(-0.69%)
Apr 23, 2018 4.515 4.557 4.495 4.536 697,673 +0.03(+0.69%)
Apr 20, 2018 4.495 4.521 4.479 4.505 553,467 +0.02(+0.46%)
Apr 19, 2018 4.505 4.515 4.479 4.484 505,978 -0.03(-0.58%)
Apr 18, 2018 4.521 4.536 4.508 4.510 484,708 -0.02(-0.46%)
Apr 17, 2018 4.531 4.536 4.500 4.531 533,320 +0.03(+0.58%)
Apr 16, 2018 4.479 4.521 4.474 4.505 475,992 +0.03(+0.58%)
Apr 13, 2018 4.531 4.536 4.469 4.479 1,058,503 -0.06(-1.26%)
Apr 12, 2018 4.526 4.552 4.510 4.536 435,368 +0.03(+0.58%)
Apr 11, 2018 4.536 4.549 4.502 4.510 724,769 -0.02(-0.46%)
Apr 10, 2018 4.578 4.581 4.526 4.531 909,541 -0.02(-0.34%)
Apr 09, 2018 4.552 4.591 4.547 4.547 542,231 +0.00(+0.00%)
Apr 06, 2018 4.568 4.583 4.536 4.547 711,087 -0.02(-0.46%)
Apr 05, 2018 4.573 4.588 4.557 4.568 935,588 -0.01(-0.23%)
Apr 04, 2018 4.547 4.588 4.542 4.578 967,238 +0.01(+0.23%)
Apr 03, 2018 4.557 4.570 4.539 4.568 1,285,508 +0.04(+0.80%)
Apr 02, 2018 4.588 4.599 4.515 4.531 973,289 -0.06(-1.36%)
Mar 29, 2018 4.594 4.594 4.594 0 +0.04(+0.80%)
Mar 28, 2018 4.568 4.583 4.531 4.557 659,387 +0.01(+0.11%)
Mar 27, 2018 4.568 4.583 4.536 4.552 721,975 -0.01(-0.23%)
Mar 26, 2018 4.583 4.604 4.547 4.562 929,859 +0.00(+0.00%)
Mar 23, 2018 4.604 4.620 4.552 4.562 1,242,291 -0.03(-0.57%)
Mar 22, 2018 4.620 4.640 4.578 4.588 1,157,173 -0.04(-0.79%)
Mar 21, 2018 4.609 4.661 4.604 4.625 845,441 +0.02(+0.45%)
Mar 20, 2018 4.594 4.625 4.586 4.604 589,516 +0.01(+0.11%)
Mar 19, 2018 4.625 4.630 4.578 4.599 1,442,442 -0.03(-0.56%)
Mar 16, 2018 4.609 4.640 4.594 4.625 899,167 +0.03(+0.57%)
Mar 15, 2018 4.609 4.614 4.570 4.599 666,864 +0.00(+0.00%)
Mar 14, 2018 4.588 4.622 4.578 4.599 1,284,308 +0.03(+0.68%)
Mar 13, 2018 4.625 4.651 4.562 4.568 1,304,582 -0.04(-0.90%)
Mar 12, 2018 4.557 4.614 4.547 4.609 2,200,548 +0.06(+1.26%)
Mar 09, 2018 4.510 4.562 4.495 4.552 1,836,370 +0.05(+1.16%)
Mar 08, 2018 4.427 4.510 4.427 4.500 1,349,893 +0.07(+1.65%)
Mar 07, 2018 4.474 4.406 4.427 3,949,838 +0.01(+0.12%)
Mar 06, 2018 4.396 4.427 4.373 4.422 1,422,075 +0.03(+0.69%)
Mar 05, 2018 4.356 4.427 4.356 4.391 2,505,924 +0.04(+0.93%)
Mar 02, 2018 4.381 4.412 4.340 4.351 2,272,891 -0.05(-1.04%)
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.