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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2018 5.518 5.539 4,284,403 -0.01(-0.19%)
Jun 28, 2018 5.417 5.667 5.417 5.550 17,132,512 +0.20(+3.77%)
Jun 27, 2018 5.391 5.396 5.332 5.348 1,403,192 -0.04(-0.69%)
Jun 26, 2018 5.364 5.401 5.337 5.385 1,316,693 +0.02(+0.40%)
Jun 25, 2018 5.322 5.407 5.322 5.364 1,480,069 +0.04(+0.80%)
Jun 22, 2018 5.364 5.391 5.290 5.322 10,653,980 -0.03(-0.60%)
Jun 21, 2018 5.385 5.417 5.348 5.353 1,528,620 -0.03(-0.49%)
Jun 20, 2018 5.364 5.404 5.353 5.380 2,053,259 +0.03(+0.60%)
Jun 19, 2018 5.422 5.438 5.327 5.348 2,199,356 -0.07(-1.37%)
Jun 18, 2018 5.284 5.454 5.284 5.422 3,573,346 +0.14(+2.72%)
Jun 15, 2018 5.311 5.263 5.279 7,143,901 -0.03(-0.60%)
Jun 14, 2018 5.284 5.364 5.263 5.311 2,927,698 +0.03(+0.60%)
Jun 13, 2018 5.279 5.337 5.258 5.279 3,930,241 +0.03(+0.51%)
Jun 12, 2018 5.178 5.258 5.173 5.253 2,636,306 +0.07(+1.33%)
Jun 11, 2018 5.083 5.194 5.083 5.183 3,397,763 +0.12(+2.31%)
Jun 08, 2018 5.056 5.093 5.051 5.067 1,194,096 +0.02(+0.42%)
Jun 07, 2018 5.045 5.077 5.037 5.045 2,150,333 +0.01(+0.11%)
Jun 06, 2018 5.040 5.040 1,564,800 +0.08(+1.72%)
Jun 05, 2018 5.014 5.019 4.921 4.955 1,382,474 -0.04(-0.85%)
Jun 04, 2018 5.029 5.045 4.992 4.998 1,190,799 -0.02(-0.32%)
Jun 01, 2018 5.088 5.098 5.014 5.014 10,278,223 -0.06(-1.26%)
May 31, 2018 5.061 5.088 5.024 5.077 1,859,946 +0.02(+0.31%)
May 30, 2018 5.077 5.093 5.045 5.061 975,031 +0.00(+0.00%)
May 29, 2018 5.014 5.077 5.014 5.061 2,168,473 +0.05(+0.95%)
May 25, 2018 5.014 5.014 5.014 0 -0.02(-0.32%)
May 24, 2018 5.019 5.040 5.008 5.029 1,277,948 +0.02(+0.32%)
May 23, 2018 4.992 5.014 4.976 5.014 952,323 -0.01(-0.11%)
May 22, 2018 4.982 5.029 4.966 5.019 2,267,764 +0.05(+1.07%)
May 21, 2018 4.923 4.976 4.915 4.966 1,881,758 +0.05(+0.97%)
May 18, 2018 4.918 4.937 4.902 4.918 1,130,921 +0.02(+0.33%)
May 17, 2018 4.849 4.929 4.849 4.902 2,203,858 +0.06(+1.21%)
May 16, 2018 4.780 4.867 4.740 4.844 9,575,570 -0.11(-2.25%)
May 15, 2018 4.929 4.971 4.913 4.955 1,632,416 +0.03(+0.54%)
May 14, 2018 4.939 4.986 4.923 4.929 1,823,331 +0.04(+0.87%)
May 11, 2018 4.886 4.902 4.865 4.886 1,503,069 +0.01(+0.21%)
May 10, 2018 4.912 4.912 4.865 4.876 1,709,536 -0.02(-0.42%)
May 09, 2018 4.896 4.914 4.876 4.896 1,292,218 +0.03(+0.64%)
May 08, 2018 4.860 4.881 4.840 4.865 2,116,632 +0.01(+0.21%)
May 07, 2018 4.741 4.855 4.741 4.855 3,800,166 +0.12(+2.51%)
May 04, 2018 4.550 4.746 4.524 4.736 3,863,081 +0.20(+4.33%)
May 03, 2018 4.534 4.540 4.498 4.540 1,035,040 +0.01(+0.11%)
May 02, 2018 4.509 4.540 4.498 4.534 733,676 +0.02(+0.46%)
May 01, 2018 4.524 4.534 4.488 4.514 525,834 -0.02(-0.34%)
Apr 30, 2018 4.550 4.553 4.509 4.529 714,018 -0.01(-0.23%)
Apr 27, 2018 4.503 4.550 4.501 4.540 781,945 +0.04(+0.80%)
Apr 26, 2018 4.483 4.519 4.459 4.503 738,428 +0.03(+0.69%)
Apr 25, 2018 4.472 4.483 4.441 4.472 528,863 +0.00(+0.00%)
Apr 24, 2018 4.509 4.509 4.462 4.472 616,281 -0.03(-0.69%)
Apr 23, 2018 4.483 4.524 4.462 4.503 702,766 +0.03(+0.69%)
Apr 20, 2018 4.462 4.488 4.447 4.472 557,507 +0.02(+0.46%)
Apr 19, 2018 4.472 4.483 4.447 4.452 509,671 -0.03(-0.58%)
Apr 18, 2018 4.488 4.503 4.475 4.478 488,246 -0.02(-0.46%)
Apr 17, 2018 4.498 4.503 4.467 4.498 537,212 +0.03(+0.58%)
Apr 16, 2018 4.447 4.488 4.441 4.472 479,467 +0.03(+0.58%)
Apr 13, 2018 4.498 4.503 4.436 4.447 1,066,229 -0.06(-1.26%)
Apr 12, 2018 4.493 4.519 4.478 4.503 438,546 +0.03(+0.58%)
Apr 11, 2018 4.503 4.516 4.470 4.478 730,059 -0.02(-0.46%)
Apr 10, 2018 4.545 4.547 4.493 4.498 916,179 -0.02(-0.34%)
Apr 09, 2018 4.519 4.558 4.514 4.514 546,189 +0.00(+0.00%)
Apr 06, 2018 4.534 4.550 4.503 4.514 716,277 -0.02(-0.46%)
Apr 05, 2018 4.540 4.555 4.524 4.534 942,417 -0.01(-0.23%)
Apr 04, 2018 4.514 4.555 4.509 4.545 974,298 +0.01(+0.23%)
Apr 03, 2018 4.524 4.537 4.506 4.534 1,294,891 +0.04(+0.80%)
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.