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 (%)
Nov 30, 2017 4.385 4.385 4.324 4.329 1,360,866 -0.02(-0.35%)
Nov 29, 2017 4.385 4.385 4.314 4.344 937,971 -0.03(-0.69%)
Nov 28, 2017 4.385 4.390 4.344 4.375 446,505 +0.01(+0.12%)
Nov 27, 2017 4.415 4.425 4.370 4.370 964,001 -0.05(-1.03%)
Nov 24, 2017 4.420 4.425 4.400 4.415 335,332 +0.02(+0.34%)
Nov 22, 2017 4.375 4.405 4.344 4.400 921,678 +0.04(+0.81%)
Nov 21, 2017 4.354 4.380 4.329 4.364 743,367 +0.03(+0.70%)
Nov 20, 2017 4.299 4.344 4.279 4.334 734,670 +0.05(+1.06%)
Nov 17, 2017 4.253 4.294 4.238 4.289 495,181 +0.04(+0.83%)
Nov 16, 2017 4.168 4.274 4.158 4.253 1,104,878 +0.11(+2.68%)
Nov 15, 2017 4.153 4.168 4.117 4.142 656,830 -0.04(-0.85%)
Nov 14, 2017 4.223 4.238 4.137 4.178 935,686 -0.05(-1.08%)
Nov 13, 2017 4.218 4.243 4.189 4.223 1,778,861 +0.03(+0.82%)
Nov 10, 2017 4.169 4.238 4.159 4.189 1,256,922 +0.01(+0.24%)
Nov 09, 2017 4.125 4.179 4.095 4.179 1,228,756 +0.06(+1.56%)
Nov 08, 2017 4.120 4.144 4.070 4.115 1,192,304 -0.05(-1.18%)
Nov 07, 2017 4.199 4.199 4.134 4.164 942,543 -0.03(-0.82%)
Nov 06, 2017 4.248 4.248 4.164 4.199 907,826 -0.02(-0.47%)
Nov 03, 2017 4.184 4.287 4.164 4.218 1,477,302 +0.15(+3.64%)
Nov 02, 2017 4.046 4.080 4.026 4.070 587,261 +0.02(+0.49%)
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.