Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	3.409	3.409	3.386	3.400	149,960	-0.00(-0.14%)
Feb 27, 2017	3.396	3.446	3.396	3.405	129,816	+0.01(+0.41%)
Feb 24, 2017	3.446	3.456	3.391	3.391	163,154	-0.03(-0.94%)
Feb 23, 2017	3.405	3.428	3.386	3.423	134,860	+0.02(+0.68%)
Feb 22, 2017	3.396	3.408	3.386	3.400	117,119	+0.00(+0.00%)
Feb 21, 2017	3.377	3.428	3.377	3.400	182,211	+0.03(+0.82%)
Feb 17, 2017		3.373	3.373	3.373	0	-0.05(-1.35%)
Feb 16, 2017	3.373	3.419	3.373	3.419	146,591	+0.06(+1.64%)
Feb 15, 2017	3.391	3.428	3.359	3.363	317,041	-0.03(-0.82%)
Feb 14, 2017	3.368	3.400	3.363	3.391	189,690	+0.01(+0.41%)
Feb 13, 2017	3.377	3.400	3.363	3.377	170,655	+0.00(+0.14%)
Feb 10, 2017	3.359	3.383	3.355	3.373	192,815	+0.01(+0.27%)
Feb 09, 2017	3.391	3.391	3.345	3.363	223,128	-0.01(-0.41%)
Feb 08, 2017	3.405	3.405	3.363	3.377	204,093	-0.01(-0.41%)
Feb 07, 2017	3.409	3.409	3.391	3.391	128,464	-0.01(-0.27%)
Feb 06, 2017	3.409	3.423	3.392	3.400	166,134	-0.01(-0.27%)
Feb 03, 2017	3.423	3.423	3.405	3.409	211,507	+0.00(+0.14%)
Feb 02, 2017	3.409	3.432	3.396	3.405	166,807	-0.01(-0.40%)

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.