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, 2017 3.991 4.060 3.986 4.046 585,429 +0.07(+1.86%)
Aug 30, 2017 3.952 3.977 3.932 3.972 379,979 +0.02(+0.63%)
Aug 29, 2017 3.952 3.986 3.947 3.947 226,105 -0.01(-0.37%)
Aug 28, 2017 3.967 3.977 3.947 3.962 365,039 +0.02(+0.50%)
Aug 25, 2017 3.967 3.977 3.932 3.942 547,698 -0.00(-0.12%)
Aug 24, 2017 3.957 3.974 3.942 3.947 503,965 -0.01(-0.25%)
Aug 23, 2017 3.947 3.986 3.947 3.957 435,545 +0.00(+0.12%)
Aug 22, 2017 3.967 3.987 3.947 3.952 222,213 +0.00(+0.00%)
Aug 21, 2017 3.972 3.977 3.927 3.952 671,959 -0.01(-0.25%)
Aug 18, 2017 3.962 3.986 3.932 3.962 583,525 +0.00(+0.12%)
Aug 17, 2017 3.996 4.021 3.947 3.957 749,385 -0.04(-0.99%)
Aug 16, 2017 4.001 4.031 3.981 3.996 617,233 +0.02(+0.50%)
Aug 15, 2017 3.977 3.996 3.936 3.977 515,575 -0.01(-0.25%)
Aug 14, 2017 3.947 4.026 3.927 3.986 623,678 +0.04(+1.00%)
Aug 11, 2017 3.942 3.981 3.903 3.947 869,596 -0.01(-0.37%)
Aug 10, 2017 4.000 4.000 3.903 3.961 1,116,986 -0.05(-1.20%)
Aug 09, 2017 3.966 4.014 3.947 4.010 862,191 +0.04(+1.10%)
Aug 08, 2017 3.986 4.005 3.957 3.966 677,213 -0.02(-0.48%)
Aug 07, 2017 4.014 4.029 3.947 3.986 819,491 -0.01(-0.36%)
Aug 04, 2017 4.005 4.072 3.971 4.000 1,017,095 +0.03(+0.85%)
Aug 03, 2017 4.014 4.019 3.957 3.966 565,244 -0.04(-1.08%)
Aug 02, 2017 4.019 4.019 3.976 4.010 477,717 +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.