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 (%)
Apr 30, 2018 4.542 4.544 4.500 4.521 715,322 -0.01(-0.23%)
Apr 27, 2018 4.495 4.542 4.493 4.531 783,373 +0.04(+0.80%)
Apr 26, 2018 4.475 4.511 4.451 4.495 739,777 +0.03(+0.69%)
Apr 25, 2018 4.464 4.475 4.433 4.464 529,829 +0.00(+0.00%)
Apr 24, 2018 4.500 4.500 4.454 4.464 617,407 -0.03(-0.69%)
Apr 23, 2018 4.475 4.516 4.454 4.495 704,049 +0.03(+0.69%)
Apr 20, 2018 4.454 4.480 4.438 4.464 558,525 +0.02(+0.46%)
Apr 19, 2018 4.464 4.475 4.438 4.444 510,602 -0.03(-0.58%)
Apr 18, 2018 4.480 4.495 4.467 4.469 489,137 -0.02(-0.46%)
Apr 17, 2018 4.490 4.495 4.459 4.490 538,194 +0.03(+0.58%)
Apr 16, 2018 4.438 4.480 4.433 4.464 480,343 +0.03(+0.58%)
Apr 13, 2018 4.490 4.495 4.428 4.438 1,068,177 -0.06(-1.26%)
Apr 12, 2018 4.485 4.511 4.469 4.495 439,347 +0.03(+0.58%)
Apr 11, 2018 4.495 4.508 4.462 4.469 731,393 -0.02(-0.46%)
Apr 10, 2018 4.537 4.539 4.485 4.490 917,853 -0.02(-0.34%)
Apr 09, 2018 4.511 4.549 4.506 4.506 547,186 +0.00(+0.00%)
Apr 06, 2018 4.526 4.542 4.495 4.506 717,586 -0.02(-0.46%)
Apr 05, 2018 4.531 4.547 4.516 4.526 944,139 -0.01(-0.23%)
Apr 04, 2018 4.506 4.547 4.500 4.537 976,078 +0.01(+0.23%)
Apr 03, 2018 4.516 4.529 4.498 4.526 1,297,256 +0.04(+0.80%)
Apr 02, 2018 4.547 4.557 4.475 4.490 982,184 -0.06(-1.36%)
Mar 29, 2018 4.552 4.552 4.552 0 +0.04(+0.80%)
Mar 28, 2018 4.526 4.542 4.490 4.516 665,413 +0.01(+0.11%)
Mar 27, 2018 4.526 4.542 4.495 4.511 728,574 -0.01(-0.23%)
Mar 26, 2018 4.542 4.562 4.506 4.521 938,357 +0.00(+0.00%)
Mar 23, 2018 4.562 4.578 4.511 4.521 1,253,645 -0.03(-0.57%)
Mar 22, 2018 4.578 4.598 4.537 4.547 1,167,748 -0.04(-0.79%)
Mar 21, 2018 4.567 4.619 4.562 4.583 853,168 +0.02(+0.45%)
Mar 20, 2018 4.552 4.583 4.544 4.562 594,904 +0.01(+0.11%)
Mar 19, 2018 4.583 4.588 4.537 4.557 1,455,625 -0.03(-0.56%)
Mar 16, 2018 4.567 4.598 4.552 4.583 907,384 +0.03(+0.57%)
Mar 15, 2018 4.567 4.573 4.529 4.557 672,959 +0.00(+0.00%)
Mar 14, 2018 4.547 4.580 4.537 4.557 1,296,045 +0.03(+0.68%)
Mar 13, 2018 4.583 4.609 4.521 4.526 1,316,505 -0.04(-0.90%)
Mar 12, 2018 4.516 4.573 4.506 4.567 2,220,659 +0.06(+1.26%)
Mar 09, 2018 4.469 4.521 4.454 4.511 1,853,153 +0.05(+1.16%)
Mar 08, 2018 4.387 4.469 4.387 4.459 1,362,230 +0.07(+1.65%)
Mar 07, 2018 4.433 4.366 4.387 3,985,936 +0.01(+0.12%)
Mar 06, 2018 4.356 4.387 4.334 4.382 1,435,072 +0.03(+0.69%)
Mar 05, 2018 4.316 4.387 4.316 4.351 2,528,827 +0.04(+0.93%)
Mar 02, 2018 4.341 4.372 4.301 4.311 2,293,664 -0.05(-1.04%)
Mar 01, 2018 4.331 4.364 4.316 4.356 1,265,116 +0.05(+1.05%)
Feb 28, 2018 4.331 4.356 4.311 4.311 1,695,701 -0.01(-0.12%)
Feb 27, 2018 4.351 4.362 4.301 4.316 1,487,405 -0.04(-0.81%)
Feb 26, 2018 4.326 4.382 4.306 4.351 2,974,266 +0.07(+1.53%)
Feb 23, 2018 4.306 4.382 4.222 4.286 1,788,188 +0.10(+2.41%)
Feb 22, 2018 4.251 4.251 4.180 4.185 1,070,456 -0.05(-1.19%)
Feb 21, 2018 4.226 4.266 4.210 4.236 868,918 +0.01(+0.24%)
Feb 20, 2018 4.246 4.255 4.180 4.226 916,237 -0.02(-0.47%)
Feb 16, 2018 4.246 4.246 4.246 0 +0.07(+1.57%)
Feb 15, 2018 4.175 4.190 4.145 4.180 572,998 +0.02(+0.48%)
Feb 14, 2018 4.130 4.178 4.120 4.160 732,031 +0.01(+0.12%)
Feb 13, 2018 4.074 4.170 4.074 4.155 834,880 +0.07(+1.60%)
Feb 12, 2018 4.069 4.095 4.004 4.090 835,807 +0.03(+0.74%)
Feb 09, 2018 4.049 4.074 4.019 4.059 1,020,929 +0.02(+0.50%)
Feb 08, 2018 4.059 4.077 4.034 4.039 802,984 -0.02(-0.50%)
Feb 07, 2018 4.054 4.069 4.034 4.059 581,510 +0.00(+0.00%)
Feb 06, 2018 4.009 4.080 3.999 4.059 1,549,107 +0.03(+0.62%)
Feb 05, 2018 4.059 4.062 3.974 4.034 1,391,243 -0.04(-0.87%)
Feb 02, 2018 4.074 4.100 4.064 4.069 950,341 -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.