Skip to main content

Arbor Realty Trust (NY: ABR )

13.85 +0.04 (+0.29%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.060 4.084 4.002 4.017 305,012 -0.03(-0.71%)
Jun 29, 2017 4.075 4.084 4.002 4.046 1,013,025 -0.03(-0.71%)
Jun 28, 2017 4.075 4.094 4.048 4.075 664,404 +0.01(+0.24%)
Jun 27, 2017 4.050 4.118 4.041 4.065 1,037,216 +0.02(+0.60%)
Jun 26, 2017 4.050 4.060 4.017 4.041 515,860 -0.01(-0.24%)
Jun 23, 2017 4.017 4.055 3.993 4.050 497,520 +0.05(+1.33%)
Jun 22, 2017 4.007 4.036 3.973 3.998 442,656 +0.00(+0.00%)
Jun 21, 2017 4.026 4.079 3.993 3.998 414,594 -0.05(-1.19%)
Jun 20, 2017 4.060 4.070 4.012 4.046 330,189 -0.00(-0.12%)
Jun 19, 2017 4.046 4.089 4.026 4.050 445,220 +0.00(+0.00%)
Jun 16, 2017 4.026 4.072 3.998 4.050 723,242 +0.02(+0.60%)
Jun 15, 2017 4.017 4.026 3.973 4.026 520,415 +0.01(+0.36%)
Jun 14, 2017 4.031 4.070 3.985 4.012 716,930 -0.03(-0.83%)
Jun 13, 2017 4.094 4.094 4.036 4.046 842,808 -0.02(-0.59%)
Jun 12, 2017 4.094 4.113 4.041 4.070 913,649 -0.02(-0.47%)
Jun 09, 2017 4.046 4.135 4.017 4.089 1,264,149 +0.04(+0.95%)
Jun 08, 2017 3.998 4.065 3.969 4.050 766,049 +0.06(+1.57%)
Jun 07, 2017 3.925 3.993 3.920 3.988 715,749 +0.06(+1.60%)
Jun 06, 2017 3.930 3.940 3.906 3.925 1,107,233 -0.02(-0.61%)
Jun 05, 2017 4.007 4.007 3.942 3.949 997,008 -0.02(-0.61%)
Jun 02, 2017 3.959 4.017 3.945 3.973 1,392,370 +0.02(+0.61%)
Jun 01, 2017 3.964 3.969 3.935 3.949 747,280 +0.00(+0.00%)
May 31, 2017 3.964 3.983 3.920 3.949 1,412,982 +0.00(+0.12%)
May 30, 2017 3.949 3.964 3.935 3.945 876,488 +0.00(+0.00%)
May 26, 2017 3.949 3.978 3.945 3.945 484,900 -0.00(-0.12%)
May 25, 2017 3.954 3.973 3.935 3.949 916,685 +0.00(+0.12%)
May 24, 2017 3.973 3.993 3.930 3.945 1,022,395 -0.03(-0.73%)
May 23, 2017 3.954 3.993 3.954 3.973 649,343 +0.02(+0.49%)
May 22, 2017 3.925 3.969 3.916 3.954 695,096 +0.02(+0.49%)
May 19, 2017 3.940 3.983 3.920 3.935 1,585,748 +0.00(+0.00%)
May 18, 2017 3.819 3.949 3.810 3.935 1,648,502 +0.12(+3.03%)
May 17, 2017 3.805 3.848 3.800 3.819 915,235 -0.01(-0.25%)
May 16, 2017 3.858 3.877 3.771 3.829 2,399,397 -0.03(-0.87%)
May 15, 2017 3.867 3.925 3.853 3.863 2,380,435 +0.00(+0.00%)
May 12, 2017 3.881 3.957 3.863 3.863 2,869,061 -0.02(-0.49%)
May 11, 2017 3.858 3.957 3.816 3.881 10,829,792 -0.24(-5.72%)
May 10, 2017 4.089 4.122 4.065 4.117 563,565 +0.02(+0.46%)
May 09, 2017 4.178 4.204 4.093 4.098 1,135,716 -0.05(-1.14%)
May 08, 2017 4.192 4.235 4.126 4.145 1,788,574 +0.08(+1.97%)
May 05, 2017 4.056 4.145 4.020 4.065 1,083,624 +0.10(+2.62%)
May 04, 2017 3.995 4.023 3.957 3.962 391,398 -0.04(-0.94%)
May 03, 2017 4.013 4.032 3.995 3.999 245,389 -0.02(-0.47%)
May 02, 2017 4.103 4.117 4.018 4.018 550,520 -0.08(-2.07%)
May 01, 2017 4.075 4.141 4.056 4.103 449,795 +0.04(+0.93%)
Apr 28, 2017 4.103 4.103 4.004 4.065 361,599 -0.02(-0.58%)
Apr 27, 2017 4.122 4.126 4.079 4.089 253,212 -0.03(-0.80%)
Apr 26, 2017 4.089 4.141 4.051 4.122 577,920 +0.05(+1.16%)
Apr 25, 2017 4.075 4.108 4.070 4.075 206,088 -0.00(-0.12%)
Apr 24, 2017 4.079 4.089 4.009 4.079 438,286 +0.00(+0.12%)
Apr 21, 2017 4.065 4.093 4.056 4.075 297,207 +0.01(+0.23%)
Apr 20, 2017 4.098 4.098 4.051 4.065 274,501 -0.01(-0.35%)
Apr 19, 2017 4.089 4.117 4.061 4.079 509,480 -0.01(-0.35%)
Apr 18, 2017 4.084 4.098 4.037 4.093 472,567 +0.01(+0.23%)
Apr 17, 2017 4.009 4.089 4.004 4.084 443,691 +0.08(+2.00%)
Apr 13, 2017 4.056 4.056 3.985 4.004 413,364 -0.05(-1.28%)
Apr 12, 2017 4.075 4.078 4.028 4.056 342,644 -0.02(-0.46%)
Apr 11, 2017 4.037 4.079 3.999 4.075 458,870 +0.05(+1.29%)
Apr 10, 2017 3.980 4.051 3.959 4.023 434,648 +0.04(+1.06%)
Apr 07, 2017 3.976 4.032 3.971 3.980 526,956 +0.01(+0.24%)
Apr 06, 2017 3.980 4.002 3.924 3.971 583,423 -0.01(-0.35%)
Apr 05, 2017 4.037 4.056 3.980 3.985 609,093 -0.05(-1.17%)
Apr 04, 2017 3.985 4.037 3.985 4.032 738,173 +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.