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 (%)
Mar 31, 2017 3.940 3.964 3.907 3.955 698,011 +0.02(+0.60%)
Mar 30, 2017 3.893 3.931 3.874 3.931 548,626 +0.06(+1.46%)
Mar 29, 2017 3.865 3.893 3.860 3.874 594,933 +0.01(+0.24%)
Mar 28, 2017 3.856 3.870 3.816 3.865 866,247 +0.01(+0.24%)
Mar 27, 2017 3.813 3.860 3.794 3.856 711,403 +0.06(+1.62%)
Mar 24, 2017 3.813 3.865 3.794 3.794 629,444 +0.00(+0.00%)
Mar 23, 2017 3.752 3.813 3.733 3.794 482,209 +0.07(+1.90%)
Mar 22, 2017 3.747 3.775 3.714 3.723 360,486 -0.05(-1.37%)
Mar 21, 2017 3.785 3.792 3.747 3.775 414,252 -0.00(-0.12%)
Mar 20, 2017 3.775 3.785 3.714 3.780 410,287 +0.02(+0.50%)
Mar 17, 2017 3.761 3.792 3.728 3.761 471,773 +0.00(+0.13%)
Mar 16, 2017 3.690 3.775 3.643 3.756 316,970 +0.08(+2.31%)
Mar 15, 2017 3.610 3.700 3.610 3.671 336,844 +0.06(+1.57%)
Mar 14, 2017 3.610 3.620 3.551 3.615 130,237 +0.00(+0.13%)
Mar 13, 2017 3.624 3.629 3.582 3.610 313,988 +0.03(+0.79%)
Mar 10, 2017 3.559 3.595 3.552 3.582 352,158 +0.05(+1.31%)
Mar 09, 2017 3.517 3.591 3.517 3.536 342,606 +0.03(+0.92%)
Mar 08, 2017 3.568 3.600 3.503 3.503 295,409 -0.06(-1.68%)
Mar 07, 2017 3.540 3.623 3.494 3.563 516,330 +0.03(+0.78%)
Mar 06, 2017 3.531 3.554 3.485 3.536 434,565 +0.01(+0.26%)
Mar 03, 2017 3.443 3.531 3.443 3.526 647,301 +0.10(+2.96%)
Mar 02, 2017 3.411 3.430 3.406 3.425 165,489 +0.02(+0.68%)
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.