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: 6:30 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 (%)
Jun 30, 2017 4.068 4.092 4.010 4.024 304,456 -0.03(-0.71%)
Jun 29, 2017 4.082 4.092 4.010 4.053 1,011,178 -0.03(-0.71%)
Jun 28, 2017 4.082 4.101 4.055 4.082 663,193 +0.01(+0.24%)
Jun 27, 2017 4.058 4.125 4.048 4.072 1,035,324 +0.02(+0.60%)
Jun 26, 2017 4.058 4.068 4.024 4.048 514,919 -0.01(-0.24%)
Jun 23, 2017 4.024 4.063 4.000 4.058 496,613 +0.05(+1.33%)
Jun 22, 2017 4.014 4.043 3.981 4.005 441,848 +0.00(+0.00%)
Jun 21, 2017 4.034 4.087 4.000 4.005 413,838 -0.05(-1.19%)
Jun 20, 2017 4.068 4.077 4.019 4.053 329,587 -0.00(-0.12%)
Jun 19, 2017 4.053 4.096 4.034 4.058 444,408 +0.00(+0.00%)
Jun 16, 2017 4.034 4.080 4.005 4.058 721,923 +0.02(+0.60%)
Jun 15, 2017 4.024 4.034 3.981 4.034 519,466 +0.01(+0.36%)
Jun 14, 2017 4.039 4.077 3.993 4.019 715,623 -0.03(-0.83%)
Jun 13, 2017 4.101 4.101 4.043 4.053 841,271 -0.02(-0.59%)
Jun 12, 2017 4.101 4.121 4.048 4.077 911,983 -0.02(-0.47%)
Jun 09, 2017 4.053 4.142 4.024 4.096 1,261,844 +0.04(+0.95%)
Jun 08, 2017 4.005 4.072 3.976 4.058 764,652 +0.06(+1.57%)
Jun 07, 2017 3.932 4.000 3.928 3.995 714,444 +0.06(+1.59%)
Jun 06, 2017 3.937 3.947 3.913 3.932 1,105,214 -0.02(-0.61%)
Jun 05, 2017 4.014 4.014 3.949 3.957 995,190 -0.02(-0.61%)
Jun 02, 2017 3.966 4.024 3.952 3.981 1,389,832 +0.02(+0.61%)
Jun 01, 2017 3.971 3.976 3.942 3.957 745,917 +0.00(+0.00%)
May 31, 2017 3.971 3.990 3.928 3.957 1,410,405 +0.00(+0.12%)
May 30, 2017 3.957 3.971 3.942 3.952 874,889 +0.00(+0.00%)
May 26, 2017 3.957 3.986 3.952 3.952 484,016 -0.00(-0.12%)
May 25, 2017 3.961 3.981 3.942 3.957 915,013 +0.00(+0.12%)
May 24, 2017 3.981 4.000 3.937 3.952 1,020,531 -0.03(-0.73%)
May 23, 2017 3.961 4.000 3.961 3.981 648,159 +0.02(+0.49%)
May 22, 2017 3.932 3.976 3.923 3.961 693,829 +0.02(+0.49%)
May 19, 2017 3.947 3.990 3.928 3.942 1,582,857 +0.00(+0.00%)
May 18, 2017 3.826 3.957 3.817 3.942 1,645,497 +0.12(+3.03%)
May 17, 2017 3.812 3.855 3.807 3.826 913,566 -0.01(-0.25%)
May 16, 2017 3.865 3.884 3.778 3.836 2,395,022 -0.03(-0.87%)
May 15, 2017 3.875 3.932 3.860 3.870 2,376,094 +0.00(+0.00%)
May 12, 2017 3.889 3.964 3.870 3.870 2,863,830 -0.02(-0.49%)
May 11, 2017 3.865 3.964 3.823 3.889 10,810,045 -0.24(-5.72%)
May 10, 2017 4.096 4.129 4.073 4.125 562,537 +0.02(+0.46%)
May 09, 2017 4.186 4.211 4.101 4.106 1,133,645 -0.05(-1.14%)
May 08, 2017 4.200 4.243 4.134 4.153 1,785,313 +0.08(+1.97%)
May 05, 2017 4.063 4.153 4.027 4.073 1,081,648 +0.10(+2.62%)
May 04, 2017 4.002 4.030 3.964 3.969 390,684 -0.04(-0.94%)
May 03, 2017 4.021 4.040 4.002 4.007 244,942 -0.02(-0.47%)
May 02, 2017 4.110 4.125 4.025 4.025 549,516 -0.08(-2.07%)
May 01, 2017 4.082 4.148 4.063 4.110 448,975 +0.04(+0.93%)
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%)
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.