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

Arbor Realty Trust (NY: ABR )

13.90 +0.09 (+0.65%)
Streaming Delayed Price Updated: 2:10 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 (%)
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%)
Apr 02, 2018 4.555 4.565 4.483 4.498 980,393 -0.06(-1.36%)
Mar 29, 2018 4.560 4.560 4.560 0 +0.04(+0.80%)
Mar 28, 2018 4.534 4.550 4.498 4.524 664,200 +0.01(+0.11%)
Mar 27, 2018 4.534 4.550 4.503 4.519 727,245 -0.01(-0.23%)
Mar 26, 2018 4.550 4.571 4.514 4.529 936,646 +0.00(+0.00%)
Mar 23, 2018 4.571 4.586 4.519 4.529 1,251,359 -0.03(-0.57%)
Mar 22, 2018 4.586 4.607 4.545 4.555 1,165,619 -0.04(-0.79%)
Mar 21, 2018 4.576 4.628 4.571 4.591 851,612 +0.02(+0.45%)
Mar 20, 2018 4.560 4.591 4.553 4.571 593,819 +0.01(+0.11%)
Mar 19, 2018 4.591 4.597 4.545 4.565 1,452,971 -0.03(-0.56%)
Mar 16, 2018 4.576 4.607 4.560 4.591 905,729 +0.03(+0.57%)
Mar 15, 2018 4.576 4.581 4.537 4.565 671,731 +0.00(+0.00%)
Mar 14, 2018 4.555 4.589 4.545 4.565 1,293,682 +0.03(+0.68%)
Mar 13, 2018 4.591 4.617 4.529 4.534 1,314,104 -0.04(-0.90%)
Mar 12, 2018 4.524 4.581 4.514 4.576 2,216,610 +0.06(+1.26%)
Mar 09, 2018 4.478 4.529 4.462 4.519 1,849,774 +0.05(+1.16%)
Mar 08, 2018 4.395 4.478 4.395 4.467 1,359,746 +0.07(+1.65%)
Mar 07, 2018 4.441 4.374 4.395 3,978,668 +0.01(+0.12%)
Mar 06, 2018 4.364 4.395 4.342 4.390 1,432,455 +0.03(+0.69%)
Mar 05, 2018 4.324 4.395 4.324 4.359 2,524,215 +0.04(+0.93%)
Mar 02, 2018 4.349 4.380 4.309 4.319 2,289,481 -0.05(-1.04%)
Mar 01, 2018 4.339 4.372 4.324 4.364 1,262,809 +0.05(+1.05%)
Feb 28, 2018 4.339 4.364 4.319 4.319 1,692,609 -0.01(-0.12%)
Feb 27, 2018 4.359 4.370 4.309 4.324 1,484,692 -0.04(-0.81%)
Feb 26, 2018 4.334 4.390 4.314 4.359 2,968,842 +0.07(+1.53%)
Feb 23, 2018 4.314 4.390 4.230 4.294 1,784,927 +0.10(+2.41%)
Feb 22, 2018 4.259 4.259 4.188 4.193 1,068,504 -0.05(-1.19%)
Feb 21, 2018 4.233 4.274 4.218 4.243 867,334 +0.01(+0.24%)
Feb 20, 2018 4.253 4.262 4.188 4.233 914,567 -0.02(-0.47%)
Feb 16, 2018 4.253 4.253 4.253 0 +0.07(+1.57%)
Feb 15, 2018 4.183 4.198 4.153 4.188 571,953 +0.02(+0.48%)
Feb 14, 2018 4.137 4.185 4.127 4.168 730,696 +0.01(+0.12%)
Feb 13, 2018 4.082 4.178 4.082 4.163 833,358 +0.07(+1.60%)
Feb 12, 2018 4.077 4.102 4.011 4.097 834,283 +0.03(+0.74%)
Feb 09, 2018 4.057 4.082 4.026 4.067 1,019,067 +0.02(+0.50%)
Feb 08, 2018 4.067 4.084 4.042 4.047 801,520 -0.02(-0.50%)
Feb 07, 2018 4.062 4.077 4.042 4.067 580,449 +0.00(+0.00%)
Feb 06, 2018 4.016 4.087 4.006 4.067 1,546,282 +0.03(+0.62%)
Feb 05, 2018 4.067 4.069 3.981 4.042 1,388,706 -0.04(-0.87%)
Feb 02, 2018 4.082 4.107 4.072 4.077 948,608 -0.01(-0.12%)
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.