Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.091 4.111 4.046 4.076 1,369,092 +0.00(+0.12%)
May 30, 2017 4.076 4.091 4.061 4.071 849,262 +0.00(+0.00%)
May 26, 2017 4.076 4.106 4.071 4.071 469,838 -0.00(-0.12%)
May 25, 2017 4.081 4.101 4.061 4.076 888,211 +0.00(+0.12%)
May 24, 2017 4.101 4.121 4.056 4.071 990,638 -0.03(-0.73%)
May 23, 2017 4.081 4.121 4.081 4.101 629,173 +0.02(+0.49%)
May 22, 2017 4.051 4.096 4.041 4.081 673,505 +0.02(+0.49%)
May 19, 2017 4.066 4.111 4.046 4.061 1,536,493 +0.00(+0.00%)
May 18, 2017 3.942 4.076 3.932 4.061 1,597,297 +0.12(+3.03%)
May 17, 2017 3.927 3.972 3.922 3.942 886,807 -0.01(-0.25%)
May 16, 2017 3.982 4.001 3.892 3.952 2,324,868 -0.03(-0.87%)
May 15, 2017 3.991 4.051 3.977 3.986 2,306,495 +0.00(+0.00%)
May 12, 2017 4.006 4.084 3.986 3.986 2,779,944 -0.02(-0.49%)
May 11, 2017 3.982 4.084 3.938 4.006 10,493,402 -0.24(-5.72%)
May 10, 2017 4.220 4.254 4.196 4.249 546,060 +0.02(+0.46%)
May 09, 2017 4.312 4.338 4.225 4.230 1,100,438 -0.05(-1.14%)
May 08, 2017 4.327 4.371 4.259 4.278 1,733,018 +0.08(+1.97%)
May 05, 2017 4.186 4.278 4.149 4.196 1,049,965 +0.11(+2.62%)
May 04, 2017 4.123 4.152 4.084 4.089 379,241 -0.04(-0.94%)
May 03, 2017 4.142 4.161 4.123 4.127 237,767 -0.02(-0.47%)
May 02, 2017 4.234 4.249 4.147 4.147 533,420 -0.09(-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.