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 (%)
Oct 31, 2016 3.321 3.330 3.294 3.312 89,450 +0.01(+0.27%)
Oct 28, 2016 3.308 3.335 3.299 3.303 69,302 -0.01(-0.41%)
Oct 27, 2016 3.321 3.380 3.285 3.317 366,881 -0.02(-0.54%)
Oct 26, 2016 3.335 3.344 3.317 3.335 140,811 -0.02(-0.54%)
Oct 25, 2016 3.348 3.384 3.348 3.353 181,202 +0.00(+0.13%)
Oct 24, 2016 3.335 3.387 3.308 3.348 306,380 -0.05(-1.46%)
Oct 21, 2016 3.271 3.425 3.271 3.398 677,060 +0.11(+3.30%)
Oct 20, 2016 3.303 3.322 3.256 3.290 203,587 -0.01(-0.41%)
Oct 19, 2016 3.308 3.344 3.294 3.303 87,941 -0.01(-0.41%)
Oct 18, 2016 3.321 3.337 3.303 3.317 117,372 -0.01(-0.27%)
Oct 17, 2016 3.312 3.353 3.303 3.326 99,745 +0.00(+0.00%)
Oct 14, 2016 3.353 3.353 3.291 3.326 132,485 -0.01(-0.27%)
Oct 13, 2016 3.326 3.348 3.307 3.335 157,608 +0.02(+0.54%)
Oct 12, 2016 3.339 3.375 3.308 3.317 195,939 +0.00(+0.00%)
Oct 11, 2016 3.348 3.348 3.299 3.317 137,540 -0.02(-0.68%)
Oct 10, 2016 3.321 3.357 3.296 3.339 147,116 +0.02(+0.54%)
Oct 07, 2016 3.285 3.348 3.253 3.321 320,343 +0.06(+1.94%)
Oct 06, 2016 3.240 3.285 3.186 3.258 218,904 +0.03(+0.84%)
Oct 05, 2016 3.321 3.321 3.222 3.231 632,827 -0.07(-2.05%)
Oct 04, 2016 3.326 3.326 3.285 3.299 324,463 -0.01(-0.27%)
Oct 03, 2016 3.312 3.360 3.299 3.308 249,659 -0.05(-1.35%)
Sep 30, 2016 3.425 3.425 3.285 3.353 1,114,997 -0.09(-2.62%)
Sep 29, 2016 3.470 3.470 3.416 3.443 76,457 -0.02(-0.52%)
Sep 28, 2016 3.402 3.470 3.402 3.461 165,768 +0.03(+0.92%)
Sep 27, 2016 3.366 3.434 3.366 3.430 175,935 +0.06(+1.74%)
Sep 26, 2016 3.389 3.448 3.371 3.371 208,155 -0.07(-1.97%)
Sep 23, 2016 3.398 3.452 3.393 3.439 243,181 +0.00(+0.13%)
Sep 22, 2016 3.389 3.461 3.389 3.434 158,525 +0.03(+0.80%)
Sep 21, 2016 3.402 3.425 3.335 3.407 223,587 +0.01(+0.40%)
Sep 20, 2016 3.412 3.430 3.375 3.393 82,450 -0.00(-0.13%)
Sep 19, 2016 3.344 3.421 3.344 3.398 188,682 +0.06(+1.90%)
Sep 16, 2016 3.389 3.389 3.335 3.335 476,146 -0.06(-1.86%)
Sep 15, 2016 3.434 3.434 3.375 3.398 92,369 -0.03(-0.79%)
Sep 14, 2016 3.335 3.448 3.335 3.425 271,230 +0.10(+2.99%)
Sep 13, 2016 3.439 3.443 3.321 3.326 220,555 -0.11(-3.29%)
Sep 12, 2016 3.407 3.457 3.371 3.439 239,731 +0.03(+0.79%)
Sep 09, 2016 3.565 3.565 3.412 3.412 403,085 -0.16(-4.43%)
Sep 08, 2016 3.583 3.597 3.570 3.570 180,892 -0.01(-0.25%)
Sep 07, 2016 3.601 3.610 3.561 3.579 323,890 -0.02(-0.50%)
Sep 06, 2016 3.538 3.610 3.525 3.597 351,505 +0.08(+2.18%)
Sep 02, 2016 3.488 3.520 3.520 3.520 225,512 +0.03(+0.91%)
Sep 01, 2016 3.547 3.547 3.486 3.488 157,675 -0.03(-0.90%)
Aug 31, 2016 3.506 3.552 3.497 3.520 362,185 -0.00(-0.13%)
Aug 30, 2016 3.502 3.552 3.502 3.525 299,878 +0.04(+1.17%)
Aug 29, 2016 3.506 3.565 3.479 3.484 192,270 +0.01(+0.26%)
Aug 26, 2016 3.497 3.525 3.461 3.475 203,257 -0.01(-0.39%)
Aug 25, 2016 3.443 3.511 3.436 3.488 200,115 +0.05(+1.45%)
Aug 24, 2016 3.412 3.479 3.389 3.439 338,114 +0.03(+0.93%)
Aug 23, 2016 3.425 3.430 3.389 3.407 296,930 +0.01(+0.40%)
Aug 22, 2016 3.303 3.403 3.285 3.393 424,661 +0.09(+2.88%)
Aug 19, 2016 3.303 3.303 3.281 3.299 123,742 -0.01(-0.27%)
Aug 18, 2016 3.308 3.308 3.285 3.308 320,223 +0.02(+0.55%)
Aug 17, 2016 3.312 3.312 3.271 3.290 111,499 -0.00(-0.14%)
Aug 16, 2016 3.303 3.305 3.280 3.294 119,594 -0.02(-0.55%)
Aug 15, 2016 3.276 3.312 3.231 3.312 493,872 +0.09(+2.66%)
Aug 12, 2016 3.226 3.248 3.217 3.226 494,930 +0.01(+0.41%)
Aug 11, 2016 3.244 3.244 3.204 3.213 214,910 -0.01(-0.27%)
Aug 10, 2016 3.257 3.262 3.217 3.222 211,890 -0.01(-0.41%)
Aug 09, 2016 3.262 3.262 3.204 3.235 286,623 +0.01(+0.27%)
Aug 08, 2016 3.226 3.262 3.204 3.226 263,284 -0.02(-0.68%)
Aug 05, 2016 3.270 3.270 3.231 3.248 313,389 +0.02(+0.69%)
Aug 04, 2016 3.204 3.226 3.195 3.226 185,817 +0.02(+0.69%)
Aug 03, 2016 3.164 3.204 3.156 3.204 150,343 +0.02(+0.69%)
Aug 02, 2016 3.178 3.182 3.151 3.182 121,365 +0.01(+0.42%)
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.