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: 7:00 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 (%)
Nov 30, 2017 4.385 4.385 4.324 4.329 1,360,866 -0.02(-0.35%)
Nov 29, 2017 4.385 4.385 4.314 4.344 937,971 -0.03(-0.69%)
Nov 28, 2017 4.385 4.390 4.344 4.375 446,505 +0.01(+0.12%)
Nov 27, 2017 4.415 4.425 4.370 4.370 964,001 -0.05(-1.03%)
Nov 24, 2017 4.420 4.425 4.400 4.415 335,332 +0.02(+0.34%)
Nov 22, 2017 4.375 4.405 4.344 4.400 921,678 +0.04(+0.81%)
Nov 21, 2017 4.354 4.380 4.329 4.364 743,367 +0.03(+0.70%)
Nov 20, 2017 4.299 4.344 4.279 4.334 734,670 +0.05(+1.06%)
Nov 17, 2017 4.253 4.294 4.238 4.289 495,181 +0.04(+0.83%)
Nov 16, 2017 4.168 4.274 4.158 4.253 1,104,878 +0.11(+2.68%)
Nov 15, 2017 4.153 4.168 4.117 4.142 656,830 -0.04(-0.85%)
Nov 14, 2017 4.223 4.238 4.137 4.178 935,686 -0.05(-1.08%)
Nov 13, 2017 4.218 4.243 4.189 4.223 1,778,861 +0.03(+0.82%)
Nov 10, 2017 4.169 4.238 4.159 4.189 1,256,922 +0.01(+0.24%)
Nov 09, 2017 4.125 4.179 4.095 4.179 1,228,756 +0.06(+1.56%)
Nov 08, 2017 4.120 4.144 4.070 4.115 1,192,304 -0.05(-1.18%)
Nov 07, 2017 4.199 4.199 4.134 4.164 942,543 -0.03(-0.82%)
Nov 06, 2017 4.248 4.248 4.164 4.199 907,826 -0.02(-0.47%)
Nov 03, 2017 4.184 4.287 4.164 4.218 1,477,302 +0.15(+3.64%)
Nov 02, 2017 4.046 4.080 4.026 4.070 587,261 +0.02(+0.49%)
Nov 01, 2017 4.070 4.100 4.031 4.051 514,554 -0.03(-0.73%)
Oct 31, 2017 4.065 4.090 4.037 4.080 744,725 +0.04(+0.98%)
Oct 30, 2017 4.080 4.092 4.022 4.041 449,158 -0.04(-1.09%)
Oct 27, 2017 4.070 4.090 4.011 4.085 427,383 +0.01(+0.24%)
Oct 26, 2017 4.100 4.129 4.065 4.075 706,668 -0.01(-0.24%)
Oct 25, 2017 4.105 4.134 4.070 4.085 466,105 -0.03(-0.72%)
Oct 24, 2017 4.129 4.139 4.110 4.115 1,067,524 -0.01(-0.24%)
Oct 23, 2017 4.144 4.150 4.100 4.125 617,188 -0.01(-0.36%)
Oct 20, 2017 4.154 4.159 4.134 4.139 482,208 -0.01(-0.36%)
Oct 19, 2017 4.164 4.169 4.125 4.154 897,801 -0.01(-0.36%)
Oct 18, 2017 4.164 4.179 4.139 4.169 480,269 +0.00(+0.00%)
Oct 17, 2017 4.120 4.208 4.120 4.169 1,046,665 +0.05(+1.20%)
Oct 16, 2017 4.120 4.154 4.110 4.120 1,029,824 +0.01(+0.36%)
Oct 13, 2017 4.120 4.125 4.097 4.105 599,437 +0.00(+0.00%)
Oct 12, 2017 4.110 4.125 4.095 4.105 1,094,529 -0.01(-0.24%)
Oct 11, 2017 4.149 4.164 4.115 4.115 987,777 -0.04(-0.95%)
Oct 10, 2017 4.159 4.169 4.139 4.154 343,179 +0.00(+0.12%)
Oct 09, 2017 4.149 4.166 4.139 4.149 271,970 +0.00(+0.00%)
Oct 06, 2017 4.169 4.169 4.129 4.149 332,325 -0.02(-0.47%)
Oct 05, 2017 4.144 4.194 4.144 4.169 497,556 +0.02(+0.60%)
Oct 04, 2017 4.139 4.164 4.120 4.144 320,605 +0.00(+0.12%)
Oct 03, 2017 4.115 4.154 4.110 4.139 522,278 +0.02(+0.60%)
Oct 02, 2017 4.046 4.149 4.046 4.115 1,781,410 +0.07(+1.71%)
Sep 29, 2017 3.986 4.051 3.986 4.046 618,567 +0.04(+0.99%)
Sep 28, 2017 3.917 4.006 3.907 4.006 854,456 +0.09(+2.40%)
Sep 27, 2017 3.957 3.974 3.888 3.912 931,032 -0.05(-1.25%)
Sep 26, 2017 3.947 3.981 3.932 3.962 614,821 +0.02(+0.63%)
Sep 25, 2017 3.957 3.962 3.932 3.937 2,291,672 -0.01(-0.25%)
Sep 22, 2017 3.962 3.977 3.922 3.947 610,992 -0.01(-0.25%)
Sep 21, 2017 3.952 3.974 3.947 3.957 261,124 +0.00(+0.12%)
Sep 20, 2017 3.947 3.977 3.937 3.952 308,677 +0.00(+0.13%)
Sep 19, 2017 3.942 3.962 3.932 3.947 382,118 -0.00(-0.13%)
Sep 18, 2017 3.972 3.977 3.937 3.952 514,615 -0.01(-0.37%)
Sep 15, 2017 3.962 3.991 3.944 3.967 693,639 +0.00(+0.12%)
Sep 14, 2017 3.972 3.972 3.952 3.962 193,895 -0.00(-0.12%)
Sep 13, 2017 3.967 3.996 3.942 3.967 508,301 -0.01(-0.25%)
Sep 12, 2017 3.986 4.011 3.967 3.977 461,731 -0.02(-0.49%)
Sep 11, 2017 3.947 4.011 3.947 3.996 424,845 +0.05(+1.25%)
Sep 08, 2017 3.957 3.974 3.937 3.947 690,674 -0.01(-0.37%)
Sep 07, 2017 3.967 4.016 3.947 3.962 607,435 -0.02(-0.50%)
Sep 06, 2017 4.016 4.016 3.966 3.981 391,292 -0.01(-0.37%)
Sep 05, 2017 4.070 4.073 3.972 3.996 601,472 -0.07(-1.70%)
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.