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 (%)
May 31, 2016 3.076 3.133 3.059 3.085 446,533 +0.04(+1.16%)
May 27, 2016 3.027 3.049 3.049 3.049 92,769 +0.03(+1.02%)
May 26, 2016 3.027 3.041 3.019 3.019 60,764 -0.01(-0.29%)
May 25, 2016 2.996 3.045 2.988 3.027 120,299 +0.05(+1.63%)
May 24, 2016 2.992 3.001 2.973 2.979 73,315 +0.01(+0.30%)
May 23, 2016 3.001 3.005 2.966 2.970 99,555 -0.01(-0.30%)
May 20, 2016 2.970 2.986 2.943 2.979 65,703 +0.02(+0.60%)
May 19, 2016 2.966 2.977 2.943 2.961 130,725 +0.00(+0.00%)
May 18, 2016 2.961 3.014 2.935 2.961 233,222 -0.03(-0.89%)
May 17, 2016 3.049 3.052 2.950 2.988 168,150 -0.06(-2.03%)
May 16, 2016 3.085 3.094 3.023 3.049 215,241 -0.03(-0.86%)
May 13, 2016 3.085 3.089 3.050 3.076 220,901 -0.00(-0.14%)
May 12, 2016 3.050 3.111 3.007 3.080 342,108 +0.03(+1.14%)
May 11, 2016 3.072 3.076 3.035 3.046 164,199 -0.03(-0.84%)
May 10, 2016 3.028 3.072 2.977 3.072 269,788 +0.04(+1.43%)
May 09, 2016 2.977 3.028 2.977 3.028 229,255 +0.04(+1.30%)
May 06, 2016 2.916 3.002 2.886 2.989 302,389 +0.07(+2.37%)
May 05, 2016 2.864 2.938 2.864 2.920 218,375 +0.04(+1.50%)
May 04, 2016 2.886 2.886 2.873 2.877 132,415 -0.00(-0.15%)
May 03, 2016 2.916 2.916 2.860 2.881 88,823 -0.03(-1.19%)
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.