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 -0.44 (-3.09%)
Official Closing 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 (%)
Dec 29, 2017 4.351 4.351 4.351 0 -0.05(-1.03%)
Dec 28, 2017 4.356 4.402 4.346 4.397 511,259 +0.04(+0.93%)
Dec 27, 2017 4.351 4.372 4.326 4.356 628,348 +0.03(+0.58%)
Dec 26, 2017 4.351 4.377 4.326 4.331 510,233 -0.02(-0.46%)
Dec 22, 2017 4.362 4.437 4.351 4.351 874,642 +0.00(+0.00%)
Dec 21, 2017 4.356 4.397 4.336 4.351 849,493 -0.01(-0.12%)
Dec 20, 2017 4.311 4.382 4.309 4.356 864,319 +0.07(+1.53%)
Dec 19, 2017 4.362 4.402 4.291 4.291 1,530,310 -0.09(-1.96%)
Dec 18, 2017 4.432 4.452 4.356 4.377 1,135,550 -0.01(-0.23%)
Dec 15, 2017 4.336 4.407 4.336 4.387 3,360,671 +0.05(+1.04%)
Dec 14, 2017 4.346 4.372 4.286 4.341 2,604,356 +0.02(+0.47%)
Dec 13, 2017 4.356 4.392 4.306 4.321 3,977,468 -0.04(-0.92%)
Dec 12, 2017 4.377 4.397 4.351 4.362 1,454,562 -0.02(-0.46%)
Dec 11, 2017 4.341 4.387 4.341 4.382 995,214 +0.02(+0.46%)
Dec 08, 2017 4.372 4.417 4.361 4.362 1,800,923 -0.01(-0.23%)
Dec 07, 2017 4.341 4.374 4.336 4.372 449,749 +0.02(+0.35%)
Dec 06, 2017 4.351 4.364 4.334 4.356 513,267 +0.01(+0.12%)
Dec 05, 2017 4.356 4.372 4.341 4.351 549,298 -0.01(-0.12%)
Dec 04, 2017 4.382 4.397 4.346 4.356 1,271,839 +0.00(+0.00%)
Dec 01, 2017 4.341 4.367 4.321 4.356 831,254 +0.04(+0.82%)
Nov 30, 2017 4.377 4.377 4.316 4.321 1,363,352 -0.02(-0.35%)
Nov 29, 2017 4.377 4.377 4.306 4.336 939,684 -0.03(-0.69%)
Nov 28, 2017 4.377 4.382 4.336 4.367 447,321 +0.01(+0.12%)
Nov 27, 2017 4.407 4.417 4.362 4.362 965,763 -0.05(-1.03%)
Nov 24, 2017 4.412 4.417 4.392 4.407 335,944 +0.02(+0.34%)
Nov 22, 2017 4.367 4.397 4.336 4.392 923,361 +0.04(+0.81%)
Nov 21, 2017 4.346 4.372 4.321 4.356 744,725 +0.03(+0.70%)
Nov 20, 2017 4.291 4.336 4.271 4.326 736,012 +0.05(+1.06%)
Nov 17, 2017 4.246 4.286 4.231 4.281 496,086 +0.04(+0.83%)
Nov 16, 2017 4.160 4.266 4.150 4.246 1,106,896 +0.11(+2.68%)
Nov 15, 2017 4.145 4.160 4.110 4.135 658,030 -0.04(-0.85%)
Nov 14, 2017 4.215 4.231 4.130 4.170 937,395 -0.05(-1.08%)
Nov 13, 2017 4.211 4.235 4.181 4.215 1,782,110 +0.03(+0.82%)
Nov 10, 2017 4.161 4.230 4.151 4.181 1,259,218 +0.01(+0.24%)
Nov 09, 2017 4.117 4.171 4.087 4.171 1,231,001 +0.06(+1.56%)
Nov 08, 2017 4.112 4.137 4.063 4.107 1,194,483 -0.05(-1.18%)
Nov 07, 2017 4.191 4.191 4.127 4.156 944,265 -0.03(-0.82%)
Nov 06, 2017 4.240 4.240 4.156 4.191 909,485 -0.02(-0.47%)
Nov 03, 2017 4.176 4.280 4.156 4.211 1,480,000 +0.15(+3.64%)
Nov 02, 2017 4.038 4.073 4.019 4.063 588,334 +0.02(+0.49%)
Nov 01, 2017 4.063 4.092 4.023 4.043 515,494 -0.03(-0.73%)
Oct 31, 2017 4.058 4.083 4.030 4.073 746,086 +0.04(+0.98%)
Oct 30, 2017 4.073 4.084 4.015 4.033 449,978 -0.04(-1.09%)
Oct 27, 2017 4.063 4.083 4.004 4.078 428,163 +0.01(+0.24%)
Oct 26, 2017 4.092 4.122 4.058 4.068 707,959 -0.01(-0.24%)
Oct 25, 2017 4.097 4.127 4.063 4.078 466,956 -0.03(-0.72%)
Oct 24, 2017 4.122 4.132 4.102 4.107 1,069,474 -0.01(-0.24%)
Oct 23, 2017 4.137 4.142 4.092 4.117 618,316 -0.01(-0.36%)
Oct 20, 2017 4.147 4.151 4.127 4.132 483,089 -0.01(-0.36%)
Oct 19, 2017 4.156 4.161 4.117 4.147 899,441 -0.01(-0.35%)
Oct 18, 2017 4.156 4.171 4.132 4.161 481,146 +0.00(+0.00%)
Oct 17, 2017 4.112 4.201 4.112 4.161 1,048,577 +0.05(+1.20%)
Oct 16, 2017 4.112 4.147 4.102 4.112 1,031,705 +0.01(+0.36%)
Oct 13, 2017 4.112 4.117 4.090 4.097 600,532 +0.00(+0.00%)
Oct 12, 2017 4.102 4.117 4.087 4.097 1,096,528 -0.01(-0.24%)
Oct 11, 2017 4.142 4.156 4.107 4.107 989,582 -0.04(-0.95%)
Oct 10, 2017 4.151 4.161 4.132 4.147 343,806 +0.00(+0.12%)
Oct 09, 2017 4.142 4.159 4.132 4.142 272,467 +0.00(+0.00%)
Oct 06, 2017 4.161 4.161 4.122 4.142 332,932 -0.02(-0.47%)
Oct 05, 2017 4.137 4.186 4.137 4.161 498,465 +0.02(+0.60%)
Oct 04, 2017 4.132 4.156 4.112 4.137 321,191 +0.00(+0.12%)
Oct 03, 2017 4.107 4.147 4.102 4.132 523,232 +0.02(+0.60%)
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.