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 (%)
Dec 30, 2016 3.443 3.443 3.443 0 -0.01(-0.27%)
Dec 29, 2016 3.439 3.466 3.439 3.453 123,957 +0.01(+0.27%)
Dec 28, 2016 3.420 3.471 3.406 3.443 254,815 +0.02(+0.54%)
Dec 27, 2016 3.448 3.471 3.406 3.425 223,011 -0.02(-0.67%)
Dec 23, 2016 3.448 3.448 3.448 0 +0.04(+1.08%)
Dec 22, 2016 3.379 3.420 3.360 3.411 163,935 +0.04(+1.23%)
Dec 21, 2016 3.370 3.402 3.370 3.370 240,794 +0.01(+0.27%)
Dec 20, 2016 3.374 3.388 3.360 3.360 264,610 -0.03(-0.82%)
Dec 19, 2016 3.208 3.388 3.208 3.388 419,219 +0.19(+5.92%)
Dec 16, 2016 3.296 3.374 3.194 3.199 2,697,990 -0.10(-3.08%)
Dec 15, 2016 3.333 3.370 3.282 3.300 402,204 -0.02(-0.56%)
Dec 14, 2016 3.365 3.402 3.314 3.319 451,825 -0.05(-1.37%)
Dec 13, 2016 3.420 3.448 3.356 3.365 384,410 -0.07(-2.15%)
Dec 12, 2016 3.434 3.448 3.374 3.439 423,589 -0.03(-0.93%)
Dec 09, 2016 3.439 3.494 3.416 3.471 299,586 +0.05(+1.35%)
Dec 08, 2016 3.443 3.499 3.416 3.425 291,399 -0.05(-1.46%)
Dec 07, 2016 3.416 3.522 3.416 3.476 274,927 -0.00(-0.13%)
Dec 06, 2016 3.439 3.545 3.416 3.480 462,584 +0.02(+0.53%)
Dec 05, 2016 3.453 3.462 3.430 3.462 212,998 +0.01(+0.40%)
Dec 02, 2016 3.439 3.462 3.425 3.448 262,838 +0.00(+0.13%)
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.