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, 2017 3.971 3.990 3.928 3.957 1,410,405 +0.00(+0.12%)
May 30, 2017 3.957 3.971 3.942 3.952 874,889 +0.00(+0.00%)
May 26, 2017 3.957 3.986 3.952 3.952 484,016 -0.00(-0.12%)
May 25, 2017 3.961 3.981 3.942 3.957 915,013 +0.00(+0.12%)
May 24, 2017 3.981 4.000 3.937 3.952 1,020,531 -0.03(-0.73%)
May 23, 2017 3.961 4.000 3.961 3.981 648,159 +0.02(+0.49%)
May 22, 2017 3.932 3.976 3.923 3.961 693,829 +0.02(+0.49%)
May 19, 2017 3.947 3.990 3.928 3.942 1,582,857 +0.00(+0.00%)
May 18, 2017 3.826 3.957 3.817 3.942 1,645,497 +0.12(+3.03%)
May 17, 2017 3.812 3.855 3.807 3.826 913,566 -0.01(-0.25%)
May 16, 2017 3.865 3.884 3.778 3.836 2,395,022 -0.03(-0.87%)
May 15, 2017 3.875 3.932 3.860 3.870 2,376,094 +0.00(+0.00%)
May 12, 2017 3.889 3.964 3.870 3.870 2,863,830 -0.02(-0.49%)
May 11, 2017 3.865 3.964 3.823 3.889 10,810,045 -0.24(-5.72%)
May 10, 2017 4.096 4.129 4.073 4.125 562,537 +0.02(+0.46%)
May 09, 2017 4.186 4.211 4.101 4.106 1,133,645 -0.05(-1.14%)
May 08, 2017 4.200 4.243 4.134 4.153 1,785,313 +0.08(+1.97%)
May 05, 2017 4.063 4.153 4.027 4.073 1,081,648 +0.10(+2.62%)
May 04, 2017 4.002 4.030 3.964 3.969 390,684 -0.04(-0.94%)
May 03, 2017 4.021 4.040 4.002 4.007 244,942 -0.02(-0.47%)
May 02, 2017 4.110 4.125 4.025 4.025 549,516 -0.08(-2.07%)
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.