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 (%)
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.