Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2017 4.015 4.080 4.015 4.075 614,084 +0.04(+0.99%)
Sep 28, 2017 3.946 4.035 3.936 4.035 848,264 +0.09(+2.40%)
Sep 27, 2017 3.986 4.003 3.916 3.941 924,286 -0.05(-1.25%)
Sep 26, 2017 3.976 4.011 3.961 3.991 610,366 +0.02(+0.63%)
Sep 25, 2017 3.986 3.991 3.961 3.966 2,275,065 -0.01(-0.25%)
Sep 22, 2017 3.991 4.006 3.951 3.976 606,564 -0.01(-0.25%)
Sep 21, 2017 3.981 4.003 3.976 3.986 259,231 +0.00(+0.12%)
Sep 20, 2017 3.976 4.006 3.966 3.981 306,440 +0.00(+0.13%)
Sep 19, 2017 3.971 3.991 3.961 3.976 379,349 -0.00(-0.12%)
Sep 18, 2017 4.001 4.006 3.966 3.981 510,885 -0.01(-0.37%)
Sep 15, 2017 3.991 4.020 3.972 3.996 688,613 +0.00(+0.12%)
Sep 14, 2017 4.001 4.001 3.981 3.991 192,490 -0.00(-0.12%)
Sep 13, 2017 3.996 4.025 3.971 3.996 504,617 -0.01(-0.25%)
Sep 12, 2017 4.015 4.040 3.996 4.006 458,385 -0.02(-0.49%)
Sep 11, 2017 3.976 4.040 3.976 4.025 421,766 +0.05(+1.25%)
Sep 08, 2017 3.986 4.003 3.966 3.976 685,669 -0.01(-0.37%)
Sep 07, 2017 3.996 4.045 3.976 3.991 603,033 -0.02(-0.50%)
Sep 06, 2017 4.045 4.045 3.995 4.011 388,456 -0.01(-0.37%)
Sep 05, 2017 4.100 4.103 4.001 4.025 597,113 -0.07(-1.70%)
Sep 01, 2017 4.085 4.110 4.055 4.095 322,133 +0.02(+0.49%)
Aug 31, 2017 4.020 4.090 4.015 4.075 581,186 +0.07(+1.86%)
Aug 30, 2017 3.981 4.006 3.961 4.001 377,226 +0.02(+0.63%)
Aug 29, 2017 3.981 4.015 3.976 3.976 224,466 -0.01(-0.37%)
Aug 28, 2017 3.996 4.006 3.976 3.991 362,394 +0.02(+0.50%)
Aug 25, 2017 3.996 4.006 3.961 3.971 543,729 -0.00(-0.13%)
Aug 24, 2017 3.986 4.003 3.971 3.976 500,313 -0.01(-0.25%)
Aug 23, 2017 3.976 4.015 3.976 3.986 432,389 +0.00(+0.12%)
Aug 22, 2017 3.996 4.016 3.976 3.981 220,603 +0.00(+0.00%)
Aug 21, 2017 4.001 4.006 3.956 3.981 667,090 -0.01(-0.25%)
Aug 18, 2017 3.991 4.015 3.961 3.991 579,297 +0.00(+0.12%)
Aug 17, 2017 4.025 4.050 3.976 3.986 743,955 -0.04(-0.99%)
Aug 16, 2017 4.030 4.060 4.011 4.025 612,760 +0.02(+0.50%)
Aug 15, 2017 4.006 4.025 3.964 4.006 511,839 -0.01(-0.25%)
Aug 14, 2017 3.976 4.055 3.956 4.015 619,159 +0.04(+1.00%)
Aug 11, 2017 3.971 4.010 3.932 3.976 863,295 -0.01(-0.37%)
Aug 10, 2017 4.029 4.029 3.932 3.990 1,108,891 -0.05(-1.20%)
Aug 09, 2017 3.995 4.044 3.976 4.039 855,943 +0.04(+1.10%)
Aug 08, 2017 4.015 4.034 3.985 3.995 672,306 -0.02(-0.48%)
Aug 07, 2017 4.044 4.058 3.976 4.015 813,553 -0.01(-0.36%)
Aug 04, 2017 4.034 4.102 4.000 4.029 1,009,724 +0.03(+0.85%)
Aug 03, 2017 4.044 4.049 3.985 3.995 561,148 -0.04(-1.08%)
Aug 02, 2017 4.049 4.049 4.005 4.039 474,256 +0.00(+0.00%)
Aug 01, 2017 4.019 4.066 3.985 4.039 551,963 +0.03(+0.73%)
Jul 31, 2017 4.010 4.044 3.985 4.010 1,038,710 +0.00(+0.00%)
Jul 28, 2017 4.044 4.058 3.995 4.010 478,459 -0.04(-0.96%)
Jul 27, 2017 4.005 4.063 4.000 4.049 462,983 +0.04(+1.09%)
Jul 26, 2017 4.015 4.024 3.985 4.005 532,674 +0.00(+0.12%)
Jul 25, 2017 4.073 4.078 3.981 4.000 882,024 -0.03(-0.84%)
Jul 24, 2017 4.063 4.131 4.019 4.034 1,054,454 -0.03(-0.84%)
Jul 21, 2017 4.039 4.078 4.029 4.068 525,767 +0.04(+1.09%)
Jul 20, 2017 4.049 4.058 4.015 4.024 377,333 -0.01(-0.36%)
Jul 19, 2017 3.990 4.058 3.976 4.039 479,969 +0.06(+1.47%)
Jul 18, 2017 4.019 4.024 3.966 3.981 501,178 -0.02(-0.49%)
Jul 17, 2017 4.010 4.024 3.990 4.000 348,652 +0.00(+0.00%)
Jul 14, 2017 4.010 4.010 3.976 4.000 316,619 +0.01(+0.24%)
Jul 13, 2017 4.053 4.058 3.976 3.990 264,900 -0.05(-1.20%)
Jul 12, 2017 3.995 4.044 3.971 4.039 859,525 +0.06(+1.59%)
Jul 11, 2017 3.956 4.000 3.947 3.976 937,280 +0.03(+0.86%)
Jul 10, 2017 3.976 4.010 3.942 3.942 431,731 -0.03(-0.86%)
Jul 07, 2017 4.049 4.053 3.947 3.976 649,186 -0.07(-1.68%)
Jul 06, 2017 4.088 4.088 4.039 4.044 372,177 -0.04(-1.07%)
Jul 05, 2017 4.088 4.102 4.053 4.088 567,296 +0.00(+0.00%)
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.