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 31, 2015 3.028 3.020 3.020 3.020 185,855 -0.02(-0.69%)
Dec 30, 2015 2.999 3.041 2.982 3.041 289,855 +0.04(+1.41%)
Dec 29, 2015 3.007 3.033 2.990 2.999 202,596 -0.01(-0.28%)
Dec 28, 2015 2.986 3.007 2.961 3.007 195,678 +0.03(+0.99%)
Dec 24, 2015 2.990 2.978 2.978 2.978 113,407 -0.03(-0.98%)
Dec 23, 2015 3.041 3.058 2.990 3.007 251,789 -0.05(-1.52%)
Dec 22, 2015 2.969 3.071 2.957 3.054 864,798 +0.06(+1.97%)
Dec 21, 2015 3.016 3.016 2.902 2.995 435,620 -0.07(-2.34%)
Dec 18, 2015 2.864 3.088 2.851 3.066 2,505,726 +0.18(+6.30%)
Dec 17, 2015 2.902 2.910 2.868 2.885 400,260 -0.02(-0.58%)
Dec 16, 2015 2.779 2.906 2.779 2.902 441,942 +0.13(+4.73%)
Dec 15, 2015 2.830 2.834 2.767 2.771 357,800 -0.05(-1.94%)
Dec 14, 2015 2.868 2.881 2.762 2.826 361,306 -0.03(-0.89%)
Dec 11, 2015 2.830 2.868 2.809 2.851 433,487 +0.02(+0.75%)
Dec 10, 2015 2.851 2.855 2.809 2.830 183,241 -0.02(-0.74%)
Dec 09, 2015 2.864 2.893 2.830 2.851 114,934 -0.03(-1.17%)
Dec 08, 2015 2.864 2.902 2.843 2.885 282,549 +0.02(+0.74%)
Dec 07, 2015 2.868 2.919 2.843 2.864 280,681 +0.02(+0.59%)
Dec 04, 2015 2.830 2.872 2.826 2.847 145,544 +0.02(+0.60%)
Dec 03, 2015 2.855 2.868 2.821 2.830 104,036 -0.03(-1.03%)
Dec 02, 2015 2.902 2.914 2.855 2.859 116,764 -0.05(-1.74%)
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.