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 (%)
Aug 31, 2017 3.984 4.053 3.979 4.038 586,498 +0.07(+1.86%)
Aug 30, 2017 3.945 3.969 3.925 3.964 380,674 +0.02(+0.62%)
Aug 29, 2017 3.945 3.979 3.940 3.940 226,518 -0.01(-0.37%)
Aug 28, 2017 3.959 3.969 3.940 3.954 365,706 +0.02(+0.50%)
Aug 25, 2017 3.959 3.969 3.925 3.935 548,698 -0.00(-0.13%)
Aug 24, 2017 3.950 3.967 3.935 3.940 504,886 -0.01(-0.25%)
Aug 23, 2017 3.940 3.979 3.940 3.950 436,341 +0.00(+0.12%)
Aug 22, 2017 3.959 3.980 3.940 3.945 222,619 +0.00(+0.00%)
Aug 21, 2017 3.964 3.969 3.920 3.945 673,187 -0.01(-0.25%)
Aug 18, 2017 3.954 3.979 3.925 3.954 584,591 +0.00(+0.12%)
Aug 17, 2017 3.989 4.014 3.940 3.950 750,754 -0.04(-0.99%)
Aug 16, 2017 3.994 4.023 3.974 3.989 618,360 +0.02(+0.50%)
Aug 15, 2017 3.969 3.989 3.928 3.969 516,517 -0.01(-0.25%)
Aug 14, 2017 3.940 4.019 3.920 3.979 624,818 +0.04(+1.00%)
Aug 11, 2017 3.935 3.973 3.896 3.940 871,185 -0.01(-0.37%)
Aug 10, 2017 3.993 3.993 3.896 3.954 1,119,026 -0.05(-1.20%)
Aug 09, 2017 3.959 4.007 3.940 4.002 863,766 +0.04(+1.09%)
Aug 08, 2017 3.978 3.998 3.949 3.959 678,450 -0.02(-0.48%)
Aug 07, 2017 4.007 4.022 3.940 3.978 820,988 -0.01(-0.36%)
Aug 04, 2017 3.998 4.065 3.964 3.993 1,018,953 +0.03(+0.85%)
Aug 03, 2017 4.007 4.012 3.949 3.959 566,276 -0.04(-1.08%)
Aug 02, 2017 4.012 4.012 3.969 4.002 478,590 +0.00(+0.00%)
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.