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

Arbor Realty Trust (NY: ABR )

12.95 -0.07 (-0.54%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 30, 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 4.679 4.681 4.636 4.657 694,369 -0.01(-0.23%)
Apr 27, 2018 4.631 4.679 4.628 4.668 760,427 +0.04(+0.80%)
Apr 26, 2018 4.610 4.647 4.586 4.631 718,108 +0.03(+0.69%)
Apr 25, 2018 4.599 4.610 4.567 4.599 514,310 +0.00(+0.00%)
Apr 24, 2018 4.636 4.636 4.588 4.599 599,322 -0.03(-0.69%)
Apr 23, 2018 4.610 4.652 4.588 4.631 683,427 +0.03(+0.69%)
Apr 20, 2018 4.588 4.615 4.572 4.599 542,165 +0.02(+0.46%)
Apr 19, 2018 4.599 4.610 4.572 4.578 495,646 -0.03(-0.58%)
Apr 18, 2018 4.615 4.631 4.602 4.604 474,810 -0.02(-0.46%)
Apr 17, 2018 4.626 4.631 4.594 4.626 522,429 +0.03(+0.58%)
Apr 16, 2018 4.572 4.615 4.567 4.599 466,273 +0.03(+0.58%)
Apr 13, 2018 4.626 4.631 4.562 4.572 1,036,888 -0.06(-1.26%)
Apr 12, 2018 4.620 4.647 4.604 4.631 426,478 +0.03(+0.58%)
Apr 11, 2018 4.631 4.644 4.596 4.604 709,969 -0.02(-0.46%)
Apr 10, 2018 4.673 4.676 4.620 4.626 890,968 -0.02(-0.34%)
Apr 09, 2018 4.647 4.687 4.642 4.642 531,158 +0.00(+0.00%)
Apr 06, 2018 4.663 4.679 4.631 4.642 696,566 -0.02(-0.46%)
Apr 05, 2018 4.668 4.684 4.652 4.663 916,483 -0.01(-0.23%)
Apr 04, 2018 4.642 4.684 4.636 4.673 947,487 +0.01(+0.23%)
Apr 03, 2018 4.652 4.665 4.634 4.663 1,259,258 +0.04(+0.80%)
Apr 02, 2018 4.684 4.695 4.610 4.626 953,414 -0.06(-1.36%)
Mar 29, 2018 4.689 4.689 4.689 0 +0.04(+0.80%)
Mar 28, 2018 4.663 4.679 4.626 4.652 645,922 +0.01(+0.11%)
Mar 27, 2018 4.663 4.679 4.631 4.647 707,233 -0.01(-0.23%)
Mar 26, 2018 4.679 4.700 4.642 4.657 910,871 +0.00(+0.00%)
Mar 23, 2018 4.700 4.716 4.647 4.657 1,216,923 -0.03(-0.57%)
Mar 22, 2018 4.716 4.737 4.673 4.684 1,133,543 -0.04(-0.79%)
Mar 21, 2018 4.705 4.758 4.700 4.721 828,177 +0.02(+0.45%)
Mar 20, 2018 4.689 4.721 4.681 4.700 577,478 +0.01(+0.11%)
Mar 19, 2018 4.721 4.727 4.673 4.695 1,412,987 -0.03(-0.56%)
Mar 16, 2018 4.705 4.737 4.689 4.721 880,805 +0.03(+0.57%)
Mar 15, 2018 4.705 4.711 4.665 4.695 653,246 +0.00(+0.00%)
Mar 14, 2018 4.684 4.719 4.673 4.695 1,258,082 +0.03(+0.68%)
Mar 13, 2018 4.721 4.748 4.657 4.663 1,277,942 -0.04(-0.90%)
Mar 12, 2018 4.652 4.711 4.642 4.705 2,155,613 +0.06(+1.26%)
Mar 09, 2018 4.604 4.657 4.588 4.647 1,798,871 +0.05(+1.16%)
Mar 08, 2018 4.519 4.604 4.519 4.594 1,322,328 +0.07(+1.65%)
Mar 07, 2018 4.567 4.498 4.519 3,869,182 +0.01(+0.12%)
Mar 06, 2018 4.488 4.519 4.465 4.514 1,393,036 +0.03(+0.69%)
Mar 05, 2018 4.446 4.519 4.446 4.483 2,454,753 +0.04(+0.93%)
Mar 02, 2018 4.472 4.504 4.431 4.441 2,226,479 -0.05(-1.04%)
Mar 01, 2018 4.462 4.496 4.446 4.488 1,228,059 +0.05(+1.05%)
Feb 28, 2018 4.462 4.488 4.441 4.441 1,646,032 -0.01(-0.12%)
Feb 27, 2018 4.483 4.493 4.431 4.446 1,443,836 -0.04(-0.81%)
Feb 26, 2018 4.457 4.514 4.436 4.483 2,887,145 +0.07(+1.53%)
Feb 23, 2018 4.436 4.514 4.349 4.415 1,735,809 +0.10(+2.41%)
Feb 22, 2018 4.379 4.379 4.306 4.312 1,039,101 -0.05(-1.19%)
Feb 21, 2018 4.353 4.395 4.337 4.363 843,466 +0.01(+0.24%)
Feb 20, 2018 4.374 4.383 4.306 4.353 889,399 -0.02(-0.47%)
Feb 16, 2018 4.374 4.374 4.374 0 +0.07(+1.57%)
Feb 15, 2018 4.301 4.317 4.270 4.306 556,214 +0.02(+0.48%)
Feb 14, 2018 4.254 4.304 4.244 4.286 710,589 +0.01(+0.12%)
Feb 13, 2018 4.197 4.296 4.197 4.280 810,425 +0.07(+1.60%)
Feb 12, 2018 4.192 4.218 4.125 4.213 811,325 +0.03(+0.74%)
Feb 09, 2018 4.171 4.197 4.140 4.182 991,024 +0.02(+0.50%)
Feb 08, 2018 4.182 4.200 4.156 4.161 779,464 -0.02(-0.50%)
Feb 07, 2018 4.177 4.192 4.156 4.182 564,476 +0.00(+0.00%)
Feb 06, 2018 4.130 4.203 4.120 4.182 1,503,731 +0.03(+0.62%)
Feb 05, 2018 4.182 4.184 4.094 4.156 1,350,491 -0.04(-0.87%)
Feb 02, 2018 4.197 4.223 4.187 4.192 922,504 -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.