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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2018 4.262 4.288 4.210 4.236 1,279,945 -0.03(-0.73%)
Jan 30, 2018 4.319 4.335 4.257 4.267 1,647,243 -0.07(-1.56%)
Jan 29, 2018 4.403 4.403 4.319 4.335 997,018 -0.07(-1.53%)
Jan 26, 2018 4.444 4.449 4.392 4.403 502,401 -0.05(-1.05%)
Jan 25, 2018 4.434 4.449 4.418 4.449 400,871 +0.03(+0.59%)
Jan 24, 2018 4.434 4.444 4.408 4.423 675,506 +0.01(+0.12%)
Jan 23, 2018 4.351 4.429 4.351 4.418 460,257 +0.06(+1.31%)
Jan 22, 2018 4.371 4.387 4.361 4.361 693,238 -0.03(-0.59%)
Jan 19, 2018 4.366 4.387 4.351 4.387 1,148,157 +0.02(+0.48%)
Jan 18, 2018 4.403 4.405 4.356 4.366 1,407,418 -0.05(-1.06%)
Jan 17, 2018 4.413 4.434 4.387 4.413 502,614 +0.03(+0.59%)
Jan 16, 2018 4.418 4.442 4.387 4.387 887,847 -0.04(-0.82%)
Jan 12, 2018 4.423 4.423 4.423 0 -0.04(-0.82%)
Jan 11, 2018 4.429 4.465 4.408 4.460 592,391 +0.04(+0.94%)
Jan 10, 2018 4.418 968,274 -0.03(-0.70%)
Jan 09, 2018 4.491 4.496 4.444 4.449 1,379,217 -0.05(-1.15%)
Jan 08, 2018 4.449 4.512 4.439 4.501 848,842 +0.05(+1.17%)
Jan 05, 2018 4.460 4.465 4.429 4.449 555,303 +0.01(+0.12%)
Jan 04, 2018 4.455 4.501 4.429 4.444 710,649 -0.01(-0.23%)
Jan 03, 2018 4.501 4.564 4.444 4.455 1,664,681 -0.04(-0.81%)
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.