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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 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 (%)
Jul 29, 2016 3.154 3.198 3.137 3.154 188,725 -0.01(-0.42%)
Jul 28, 2016 3.154 3.176 3.134 3.167 66,895 +0.01(+0.28%)
Jul 27, 2016 3.115 3.163 3.106 3.159 178,374 +0.04(+1.27%)
Jul 26, 2016 3.137 3.154 3.115 3.119 91,760 -0.04(-1.12%)
Jul 25, 2016 3.159 3.163 3.128 3.154 129,287 +0.00(+0.14%)
Jul 22, 2016 3.145 3.159 3.101 3.150 119,895 +0.01(+0.28%)
Jul 21, 2016 3.163 3.185 3.137 3.141 211,066 -0.02(-0.70%)
Jul 20, 2016 3.176 3.198 3.145 3.163 202,817 -0.00(-0.14%)
Jul 19, 2016 3.172 3.176 3.141 3.167 119,716 +0.01(+0.42%)
Jul 18, 2016 3.163 3.190 3.137 3.154 276,300 -0.02(-0.69%)
Jul 15, 2016 3.198 3.212 3.172 3.176 213,208 -0.04(-1.23%)
Jul 14, 2016 3.198 3.220 3.172 3.216 228,493 +0.02(+0.55%)
Jul 13, 2016 3.176 3.198 3.176 3.198 148,342 +0.00(+0.00%)
Jul 12, 2016 3.167 3.198 3.154 3.198 282,409 +0.04(+1.26%)
Jul 11, 2016 3.167 3.167 3.132 3.159 89,930 +0.01(+0.28%)
Jul 08, 2016 3.132 3.159 3.106 3.150 84,846 +0.04(+1.42%)
Jul 07, 2016 3.115 3.137 3.101 3.106 87,616 -0.04(-1.12%)
Jul 06, 2016 3.132 3.154 3.088 3.141 67,122 +0.00(+0.14%)
Jul 05, 2016 3.132 3.141 3.088 3.137 143,024 +0.01(+0.28%)
Jul 01, 2016 3.163 3.128 3.128 3.128 146,662 -0.04(-1.39%)
Jun 30, 2016 3.145 3.176 3.104 3.172 237,592 +0.04(+1.41%)
Jun 29, 2016 3.070 3.150 3.048 3.128 361,113 +0.09(+2.90%)
Jun 28, 2016 2.960 3.044 2.960 3.040 332,930 +0.08(+2.68%)
Jun 27, 2016 3.013 3.044 2.956 2.960 326,431 -0.08(-2.47%)
Jun 24, 2016 2.942 3.040 2.920 3.035 392,640 +0.04(+1.18%)
Jun 23, 2016 3.009 3.009 2.991 3.000 109,810 +0.00(+0.00%)
Jun 22, 2016 2.987 3.017 2.987 3.000 161,824 +0.00(+0.15%)
Jun 21, 2016 3.026 3.026 2.991 2.995 189,373 -0.02(-0.73%)
Jun 20, 2016 3.017 3.062 3.017 3.017 148,591 +0.02(+0.59%)
Jun 17, 2016 2.995 3.013 2.993 3.000 809,705 +0.00(+0.15%)
Jun 16, 2016 3.000 3.022 2.982 2.995 166,082 -0.02(-0.59%)
Jun 15, 2016 3.009 3.040 2.982 3.013 220,551 -0.01(-0.29%)
Jun 14, 2016 3.035 3.040 3.022 3.022 87,575 -0.03(-0.87%)
Jun 13, 2016 3.084 3.084 3.040 3.048 91,365 -0.04(-1.14%)
Jun 10, 2016 3.088 3.110 3.066 3.084 66,718 -0.02(-0.71%)
Jun 09, 2016 3.097 3.128 3.075 3.106 477,835 -0.01(-0.28%)
Jun 08, 2016 3.075 3.123 3.065 3.115 283,130 +0.04(+1.44%)
Jun 07, 2016 3.084 3.088 3.062 3.070 97,418 -0.02(-0.57%)
Jun 06, 2016 3.070 3.092 3.062 3.088 164,957 +0.00(+0.14%)
Jun 03, 2016 3.092 3.110 3.070 3.084 113,025 -0.02(-0.57%)
Jun 02, 2016 3.101 3.106 3.075 3.101 87,505 +0.00(+0.14%)
Jun 01, 2016 3.092 3.106 3.057 3.097 153,598 +0.02(+0.57%)
May 31, 2016 3.070 3.128 3.053 3.079 447,349 +0.04(+1.16%)
May 27, 2016 3.022 3.044 3.044 3.044 92,939 +0.03(+1.02%)
May 26, 2016 3.022 3.035 3.013 3.013 60,875 -0.01(-0.29%)
May 25, 2016 2.991 3.040 2.982 3.022 120,519 +0.05(+1.63%)
May 24, 2016 2.987 2.995 2.968 2.973 73,449 +0.01(+0.30%)
May 23, 2016 2.995 3.000 2.960 2.965 99,737 -0.01(-0.30%)
May 20, 2016 2.965 2.980 2.938 2.973 65,823 +0.02(+0.60%)
May 19, 2016 2.960 2.971 2.938 2.956 130,964 +0.00(+0.00%)
May 18, 2016 2.956 3.009 2.929 2.956 233,648 -0.03(-0.89%)
May 17, 2016 3.044 3.046 2.945 2.982 168,457 -0.06(-2.03%)
May 16, 2016 3.079 3.088 3.017 3.044 215,634 -0.03(-0.86%)
May 13, 2016 3.079 3.083 3.044 3.070 221,305 -0.00(-0.14%)
May 12, 2016 3.044 3.105 3.001 3.075 342,733 +0.03(+1.14%)
May 11, 2016 3.066 3.070 3.030 3.040 164,499 -0.03(-0.85%)
May 10, 2016 3.023 3.066 2.971 3.066 270,281 +0.04(+1.43%)
May 09, 2016 2.971 3.023 2.971 3.023 229,673 +0.04(+1.30%)
May 06, 2016 2.911 2.997 2.880 2.984 302,941 +0.07(+2.37%)
May 05, 2016 2.859 2.932 2.859 2.915 218,774 +0.04(+1.50%)
May 04, 2016 2.880 2.880 2.867 2.872 132,657 -0.00(-0.15%)
May 03, 2016 2.911 2.911 2.854 2.876 88,986 -0.03(-1.19%)
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.