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 (%)
Apr 30, 2018 4.550 4.553 4.509 4.529 714,018 -0.01(-0.23%)
Apr 27, 2018 4.503 4.550 4.501 4.540 781,945 +0.04(+0.80%)
Apr 26, 2018 4.483 4.519 4.459 4.503 738,428 +0.03(+0.69%)
Apr 25, 2018 4.472 4.483 4.441 4.472 528,863 +0.00(+0.00%)
Apr 24, 2018 4.509 4.509 4.462 4.472 616,281 -0.03(-0.69%)
Apr 23, 2018 4.483 4.524 4.462 4.503 702,766 +0.03(+0.69%)
Apr 20, 2018 4.462 4.488 4.447 4.472 557,507 +0.02(+0.46%)
Apr 19, 2018 4.472 4.483 4.447 4.452 509,671 -0.03(-0.58%)
Apr 18, 2018 4.488 4.503 4.475 4.478 488,246 -0.02(-0.46%)
Apr 17, 2018 4.498 4.503 4.467 4.498 537,212 +0.03(+0.58%)
Apr 16, 2018 4.447 4.488 4.441 4.472 479,467 +0.03(+0.58%)
Apr 13, 2018 4.498 4.503 4.436 4.447 1,066,229 -0.06(-1.26%)
Apr 12, 2018 4.493 4.519 4.478 4.503 438,546 +0.03(+0.58%)
Apr 11, 2018 4.503 4.516 4.470 4.478 730,059 -0.02(-0.46%)
Apr 10, 2018 4.545 4.547 4.493 4.498 916,179 -0.02(-0.34%)
Apr 09, 2018 4.519 4.558 4.514 4.514 546,189 +0.00(+0.00%)
Apr 06, 2018 4.534 4.550 4.503 4.514 716,277 -0.02(-0.46%)
Apr 05, 2018 4.540 4.555 4.524 4.534 942,417 -0.01(-0.23%)
Apr 04, 2018 4.514 4.555 4.509 4.545 974,298 +0.01(+0.23%)
Apr 03, 2018 4.524 4.537 4.506 4.534 1,294,891 +0.04(+0.80%)
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.