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

Arbor Realty Trust (NY: ABR )

13.88 -0.01 (-0.07%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 20, 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 3.034 3.025 3.025 3.025 185,516 -0.02(-0.69%)
Dec 30, 2015 3.004 3.047 2.987 3.047 289,327 +0.04(+1.41%)
Dec 29, 2015 3.013 3.038 2.996 3.004 202,226 -0.01(-0.28%)
Dec 28, 2015 2.992 3.013 2.966 3.013 195,321 +0.03(+0.99%)
Dec 24, 2015 2.996 2.983 2.983 2.983 113,200 -0.03(-0.98%)
Dec 23, 2015 3.047 3.064 2.996 3.013 251,330 -0.05(-1.52%)
Dec 22, 2015 2.975 3.076 2.962 3.059 863,221 +0.06(+1.97%)
Dec 21, 2015 3.021 3.021 2.907 3.000 434,826 -0.07(-2.34%)
Dec 18, 2015 2.869 3.093 2.856 3.072 2,501,156 +0.18(+6.30%)
Dec 17, 2015 2.907 2.915 2.873 2.890 399,530 -0.02(-0.58%)
Dec 16, 2015 2.784 2.911 2.784 2.907 441,136 +0.13(+4.73%)
Dec 15, 2015 2.835 2.839 2.772 2.776 357,148 -0.06(-1.94%)
Dec 14, 2015 2.873 2.886 2.767 2.831 360,648 -0.03(-0.89%)
Dec 11, 2015 2.835 2.873 2.814 2.856 432,696 +0.02(+0.75%)
Dec 10, 2015 2.856 2.860 2.814 2.835 182,907 -0.02(-0.74%)
Dec 09, 2015 2.869 2.899 2.835 2.856 114,724 -0.03(-1.17%)
Dec 08, 2015 2.869 2.907 2.848 2.890 282,034 +0.02(+0.74%)
Dec 07, 2015 2.873 2.924 2.848 2.869 280,169 +0.02(+0.59%)
Dec 04, 2015 2.835 2.877 2.831 2.852 145,279 +0.02(+0.60%)
Dec 03, 2015 2.860 2.873 2.827 2.835 103,846 -0.03(-1.03%)
Dec 02, 2015 2.907 2.920 2.860 2.865 116,551 -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.