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

Arbor Realty Trust (NY: ABR )

13.38 +0.49 (+3.80%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 6, 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, 2017 4.180 4.206 4.152 4.196 724,232 +0.04(+0.98%)
Oct 30, 2017 4.196 4.207 4.136 4.155 436,798 -0.05(-1.09%)
Oct 27, 2017 4.185 4.206 4.125 4.201 415,622 +0.01(+0.24%)
Oct 26, 2017 4.216 4.246 4.180 4.190 687,222 -0.01(-0.24%)
Oct 25, 2017 4.221 4.251 4.185 4.201 453,278 -0.03(-0.72%)
Oct 24, 2017 4.246 4.256 4.226 4.231 1,038,148 -0.01(-0.24%)
Oct 23, 2017 4.262 4.267 4.216 4.241 600,204 -0.02(-0.36%)
Oct 20, 2017 4.272 4.277 4.251 4.256 468,939 -0.02(-0.36%)
Oct 19, 2017 4.282 4.287 4.241 4.272 873,095 -0.02(-0.36%)
Oct 18, 2017 4.282 4.297 4.256 4.287 467,053 +0.00(+0.00%)
Oct 17, 2017 4.236 4.327 4.236 4.287 1,017,863 +0.05(+1.20%)
Oct 16, 2017 4.236 4.272 4.226 4.236 1,001,485 +0.02(+0.36%)
Oct 13, 2017 4.236 4.241 4.213 4.221 582,941 +0.00(+0.00%)
Oct 12, 2017 4.226 4.241 4.211 4.221 1,064,409 -0.01(-0.24%)
Oct 11, 2017 4.267 4.282 4.231 4.231 960,596 -0.04(-0.95%)
Oct 10, 2017 4.277 4.287 4.256 4.272 333,735 +0.01(+0.12%)
Oct 09, 2017 4.267 4.284 4.256 4.267 264,486 +0.00(+0.00%)
Oct 06, 2017 4.287 4.287 4.246 4.267 323,180 -0.02(-0.47%)
Oct 05, 2017 4.262 4.312 4.262 4.287 483,864 +0.03(+0.60%)
Oct 04, 2017 4.256 4.282 4.236 4.262 311,783 +0.01(+0.12%)
Oct 03, 2017 4.231 4.272 4.226 4.256 507,906 +0.03(+0.60%)
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.