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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+1.00%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 27, 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 (%)
Mar 29, 2018 4.585 4.585 4.585 0 +0.04(+0.80%)
Mar 28, 2018 4.559 4.575 4.523 4.549 660,592 +0.01(+0.11%)
Mar 27, 2018 4.559 4.575 4.528 4.544 723,294 -0.01(-0.23%)
Mar 26, 2018 4.575 4.596 4.538 4.554 931,557 +0.00(+0.00%)
Mar 23, 2018 4.596 4.611 4.544 4.554 1,244,561 -0.03(-0.57%)
Mar 22, 2018 4.611 4.632 4.570 4.580 1,159,287 -0.04(-0.79%)
Mar 21, 2018 4.601 4.653 4.596 4.616 846,986 +0.02(+0.45%)
Mar 20, 2018 4.585 4.616 4.577 4.596 590,593 +0.01(+0.11%)
Mar 19, 2018 4.616 4.622 4.570 4.590 1,445,077 -0.03(-0.56%)
Mar 16, 2018 4.601 4.632 4.585 4.616 900,809 +0.03(+0.57%)
Mar 15, 2018 4.601 4.606 4.562 4.590 668,082 +0.00(+0.00%)
Mar 14, 2018 4.580 4.614 4.570 4.590 1,286,654 +0.03(+0.68%)
Mar 13, 2018 4.616 4.642 4.554 4.559 1,306,965 -0.04(-0.90%)
Mar 12, 2018 4.549 4.606 4.538 4.601 2,204,568 +0.06(+1.26%)
Mar 09, 2018 4.502 4.554 4.486 4.544 1,839,725 +0.05(+1.16%)
Mar 08, 2018 4.419 4.502 4.419 4.492 1,352,359 +0.07(+1.65%)
Mar 07, 2018 4.466 4.398 4.419 3,957,053 +0.01(+0.12%)
Mar 06, 2018 4.388 4.419 4.365 4.414 1,424,673 +0.03(+0.69%)
Mar 05, 2018 4.348 4.419 4.348 4.383 2,510,502 +0.04(+0.93%)
Mar 02, 2018 4.373 4.404 4.332 4.343 2,277,043 -0.05(-1.04%)
Mar 01, 2018 4.363 4.396 4.348 4.388 1,255,948 +0.05(+1.05%)
Feb 28, 2018 4.363 4.388 4.343 4.343 1,683,414 -0.01(-0.12%)
Feb 27, 2018 4.383 4.393 4.332 4.348 1,476,626 -0.04(-0.81%)
Feb 26, 2018 4.358 4.414 4.338 4.383 2,952,713 +0.07(+1.53%)
Feb 23, 2018 4.338 4.414 4.253 4.317 1,775,230 +0.10(+2.41%)
Feb 22, 2018 4.282 4.282 4.211 4.216 1,062,699 -0.05(-1.19%)
Feb 21, 2018 4.256 4.297 4.241 4.267 862,621 +0.01(+0.24%)
Feb 20, 2018 4.277 4.286 4.211 4.256 909,598 -0.02(-0.47%)
Feb 16, 2018 4.277 4.277 4.277 0 +0.07(+1.57%)
Feb 15, 2018 4.206 4.221 4.175 4.211 568,845 +0.02(+0.48%)
Feb 14, 2018 4.160 4.208 4.150 4.190 726,727 +0.01(+0.12%)
Feb 13, 2018 4.104 4.201 4.104 4.185 828,830 +0.07(+1.60%)
Feb 12, 2018 4.099 4.125 4.033 4.119 829,751 +0.03(+0.74%)
Feb 09, 2018 4.079 4.104 4.048 4.089 1,013,531 +0.02(+0.50%)
Feb 08, 2018 4.089 4.107 4.064 4.069 797,166 -0.02(-0.50%)
Feb 07, 2018 4.084 4.099 4.064 4.089 577,296 +0.00(+0.00%)
Feb 06, 2018 4.038 4.109 4.028 4.089 1,537,882 +0.03(+0.62%)
Feb 05, 2018 4.089 4.092 4.003 4.064 1,381,162 -0.04(-0.87%)
Feb 02, 2018 4.104 4.130 4.094 4.099 943,454 -0.01(-0.12%)
Feb 01, 2018 4.135 4.160 4.094 4.104 781,929 -0.03(-0.74%)
Jan 31, 2018 4.160 4.185 4.109 4.135 1,311,405 -0.03(-0.73%)
Jan 30, 2018 4.216 4.231 4.155 4.165 1,687,730 -0.07(-1.56%)
Jan 29, 2018 4.297 4.297 4.216 4.231 1,021,524 -0.07(-1.53%)
Jan 26, 2018 4.338 4.343 4.287 4.297 514,749 -0.05(-1.05%)
Jan 25, 2018 4.327 4.343 4.312 4.343 410,724 +0.03(+0.59%)
Jan 24, 2018 4.327 4.338 4.302 4.317 692,109 +0.01(+0.12%)
Jan 23, 2018 4.246 4.322 4.246 4.312 471,569 +0.06(+1.31%)
Jan 22, 2018 4.267 4.282 4.256 4.256 710,277 -0.03(-0.59%)
Jan 19, 2018 4.261 4.282 4.246 4.282 1,176,377 +0.02(+0.48%)
Jan 18, 2018 4.297 4.300 4.251 4.261 1,442,011 -0.05(-1.06%)
Jan 17, 2018 4.307 4.327 4.282 4.307 514,968 +0.03(+0.59%)
Jan 16, 2018 4.312 4.335 4.282 4.282 909,669 -0.04(-0.82%)
Jan 12, 2018 4.317 4.317 4.317 0 -0.04(-0.82%)
Jan 11, 2018 4.322 4.358 4.302 4.353 606,952 +0.04(+0.94%)
Jan 10, 2018 4.312 992,073 -0.03(-0.70%)
Jan 09, 2018 4.383 4.388 4.338 4.343 1,413,116 -0.05(-1.15%)
Jan 08, 2018 4.343 4.404 4.332 4.393 869,706 +0.05(+1.17%)
Jan 05, 2018 4.353 4.358 4.322 4.343 568,952 +0.01(+0.12%)
Jan 04, 2018 4.348 4.393 4.322 4.338 728,116 -0.01(-0.23%)
Jan 03, 2018 4.393 4.454 4.338 4.348 1,705,597 -0.04(-0.81%)
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.