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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 4.687 4.690 4.645 4.666 693,103 -0.01(-0.23%)
Apr 27, 2018 4.639 4.687 4.637 4.677 759,040 +0.04(+0.80%)
Apr 26, 2018 4.618 4.655 4.594 4.639 716,798 +0.03(+0.69%)
Apr 25, 2018 4.607 4.618 4.575 4.607 513,372 +0.00(+0.00%)
Apr 24, 2018 4.645 4.645 4.597 4.607 598,230 -0.03(-0.69%)
Apr 23, 2018 4.618 4.661 4.597 4.639 682,180 +0.03(+0.69%)
Apr 20, 2018 4.597 4.623 4.581 4.607 541,176 +0.02(+0.46%)
Apr 19, 2018 4.607 4.618 4.581 4.586 494,742 -0.03(-0.58%)
Apr 18, 2018 4.623 4.639 4.610 4.613 473,944 -0.02(-0.46%)
Apr 17, 2018 4.634 4.639 4.602 4.634 521,477 +0.03(+0.58%)
Apr 16, 2018 4.581 4.623 4.575 4.607 465,422 +0.03(+0.58%)
Apr 13, 2018 4.634 4.639 4.570 4.581 1,034,997 -0.06(-1.26%)
Apr 12, 2018 4.629 4.655 4.613 4.639 425,700 +0.03(+0.58%)
Apr 11, 2018 4.639 4.653 4.605 4.613 708,675 -0.02(-0.46%)
Apr 10, 2018 4.682 4.685 4.629 4.634 889,343 -0.02(-0.34%)
Apr 09, 2018 4.655 4.695 4.650 4.650 530,190 +0.00(+0.00%)
Apr 06, 2018 4.671 4.687 4.639 4.650 695,296 -0.02(-0.46%)
Apr 05, 2018 4.677 4.693 4.661 4.671 914,812 -0.01(-0.23%)
Apr 04, 2018 4.650 4.693 4.645 4.682 945,760 +0.01(+0.23%)
Apr 03, 2018 4.661 4.674 4.642 4.671 1,256,961 +0.04(+0.80%)
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.