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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2017 4.068 4.092 4.010 4.024 304,456 -0.03(-0.71%)
Jun 29, 2017 4.082 4.092 4.010 4.053 1,011,178 -0.03(-0.71%)
Jun 28, 2017 4.082 4.101 4.055 4.082 663,193 +0.01(+0.24%)
Jun 27, 2017 4.058 4.125 4.048 4.072 1,035,324 +0.02(+0.60%)
Jun 26, 2017 4.058 4.068 4.024 4.048 514,919 -0.01(-0.24%)
Jun 23, 2017 4.024 4.063 4.000 4.058 496,613 +0.05(+1.33%)
Jun 22, 2017 4.014 4.043 3.981 4.005 441,848 +0.00(+0.00%)
Jun 21, 2017 4.034 4.087 4.000 4.005 413,838 -0.05(-1.19%)
Jun 20, 2017 4.068 4.077 4.019 4.053 329,587 -0.00(-0.12%)
Jun 19, 2017 4.053 4.096 4.034 4.058 444,408 +0.00(+0.00%)
Jun 16, 2017 4.034 4.080 4.005 4.058 721,923 +0.02(+0.60%)
Jun 15, 2017 4.024 4.034 3.981 4.034 519,466 +0.01(+0.36%)
Jun 14, 2017 4.039 4.077 3.993 4.019 715,623 -0.03(-0.83%)
Jun 13, 2017 4.101 4.101 4.043 4.053 841,271 -0.02(-0.59%)
Jun 12, 2017 4.101 4.121 4.048 4.077 911,983 -0.02(-0.47%)
Jun 09, 2017 4.053 4.142 4.024 4.096 1,261,844 +0.04(+0.95%)
Jun 08, 2017 4.005 4.072 3.976 4.058 764,652 +0.06(+1.57%)
Jun 07, 2017 3.932 4.000 3.928 3.995 714,444 +0.06(+1.59%)
Jun 06, 2017 3.937 3.947 3.913 3.932 1,105,214 -0.02(-0.61%)
Jun 05, 2017 4.014 4.014 3.949 3.957 995,190 -0.02(-0.61%)
Jun 02, 2017 3.966 4.024 3.952 3.981 1,389,832 +0.02(+0.61%)
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.