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	3.416	3.416	3.393	3.406	149,686	-0.00(-0.14%)
Feb 27, 2017	3.402	3.453	3.402	3.411	129,579	+0.01(+0.41%)
Feb 24, 2017	3.453	3.462	3.397	3.397	162,857	-0.03(-0.94%)
Feb 23, 2017	3.411	3.434	3.393	3.430	134,614	+0.02(+0.68%)
Feb 22, 2017	3.402	3.414	3.393	3.406	116,905	+0.00(+0.00%)
Feb 21, 2017	3.383	3.434	3.383	3.406	181,878	+0.03(+0.82%)
Feb 17, 2017		3.379	3.379	3.379	0	-0.05(-1.35%)
Feb 16, 2017	3.379	3.425	3.379	3.425	146,324	+0.06(+1.64%)
Feb 15, 2017	3.397	3.434	3.365	3.370	316,463	-0.03(-0.82%)
Feb 14, 2017	3.374	3.406	3.370	3.397	189,344	+0.01(+0.41%)
Feb 13, 2017	3.383	3.406	3.370	3.383	170,344	+0.00(+0.14%)
Feb 10, 2017	3.365	3.389	3.361	3.379	192,464	+0.01(+0.27%)
Feb 09, 2017	3.397	3.397	3.351	3.370	222,721	-0.01(-0.41%)
Feb 08, 2017	3.411	3.411	3.370	3.383	203,721	-0.01(-0.41%)
Feb 07, 2017	3.416	3.416	3.397	3.397	128,230	-0.01(-0.27%)
Feb 06, 2017	3.416	3.429	3.399	3.406	165,831	-0.01(-0.27%)
Feb 03, 2017	3.430	3.430	3.411	3.416	211,122	+0.00(+0.14%)
Feb 02, 2017	3.416	3.439	3.402	3.411	166,503	-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.