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 (%)
Nov 30, 2017 4.377 4.377 4.316 4.321 1,363,352 -0.02(-0.35%)
Nov 29, 2017 4.377 4.377 4.306 4.336 939,684 -0.03(-0.69%)
Nov 28, 2017 4.377 4.382 4.336 4.367 447,321 +0.01(+0.12%)
Nov 27, 2017 4.407 4.417 4.362 4.362 965,763 -0.05(-1.03%)
Nov 24, 2017 4.412 4.417 4.392 4.407 335,944 +0.02(+0.34%)
Nov 22, 2017 4.367 4.397 4.336 4.392 923,361 +0.04(+0.81%)
Nov 21, 2017 4.346 4.372 4.321 4.356 744,725 +0.03(+0.70%)
Nov 20, 2017 4.291 4.336 4.271 4.326 736,012 +0.05(+1.06%)
Nov 17, 2017 4.246 4.286 4.231 4.281 496,086 +0.04(+0.83%)
Nov 16, 2017 4.160 4.266 4.150 4.246 1,106,896 +0.11(+2.68%)
Nov 15, 2017 4.145 4.160 4.110 4.135 658,030 -0.04(-0.85%)
Nov 14, 2017 4.215 4.231 4.130 4.170 937,395 -0.05(-1.08%)
Nov 13, 2017 4.211 4.235 4.181 4.215 1,782,110 +0.03(+0.82%)
Nov 10, 2017 4.161 4.230 4.151 4.181 1,259,218 +0.01(+0.24%)
Nov 09, 2017 4.117 4.171 4.087 4.171 1,231,001 +0.06(+1.56%)
Nov 08, 2017 4.112 4.137 4.063 4.107 1,194,483 -0.05(-1.18%)
Nov 07, 2017 4.191 4.191 4.127 4.156 944,265 -0.03(-0.82%)
Nov 06, 2017 4.240 4.240 4.156 4.191 909,485 -0.02(-0.47%)
Nov 03, 2017 4.176 4.280 4.156 4.211 1,480,000 +0.15(+3.64%)
Nov 02, 2017 4.038 4.073 4.019 4.063 588,334 +0.02(+0.49%)
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.