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: 4:10 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 (%)
Oct 31, 2016 3.321 3.330 3.294 3.312 89,450 +0.01(+0.27%)
Oct 28, 2016 3.308 3.335 3.299 3.303 69,302 -0.01(-0.41%)
Oct 27, 2016 3.321 3.380 3.285 3.317 366,881 -0.02(-0.54%)
Oct 26, 2016 3.335 3.344 3.317 3.335 140,811 -0.02(-0.54%)
Oct 25, 2016 3.348 3.384 3.348 3.353 181,202 +0.00(+0.13%)
Oct 24, 2016 3.335 3.387 3.308 3.348 306,380 -0.05(-1.46%)
Oct 21, 2016 3.271 3.425 3.271 3.398 677,060 +0.11(+3.30%)
Oct 20, 2016 3.303 3.322 3.256 3.290 203,587 -0.01(-0.41%)
Oct 19, 2016 3.308 3.344 3.294 3.303 87,941 -0.01(-0.41%)
Oct 18, 2016 3.321 3.337 3.303 3.317 117,372 -0.01(-0.27%)
Oct 17, 2016 3.312 3.353 3.303 3.326 99,745 +0.00(+0.00%)
Oct 14, 2016 3.353 3.353 3.291 3.326 132,485 -0.01(-0.27%)
Oct 13, 2016 3.326 3.348 3.307 3.335 157,608 +0.02(+0.54%)
Oct 12, 2016 3.339 3.375 3.308 3.317 195,939 +0.00(+0.00%)
Oct 11, 2016 3.348 3.348 3.299 3.317 137,540 -0.02(-0.68%)
Oct 10, 2016 3.321 3.357 3.296 3.339 147,116 +0.02(+0.54%)
Oct 07, 2016 3.285 3.348 3.253 3.321 320,343 +0.06(+1.94%)
Oct 06, 2016 3.240 3.285 3.186 3.258 218,904 +0.03(+0.84%)
Oct 05, 2016 3.321 3.321 3.222 3.231 632,827 -0.07(-2.05%)
Oct 04, 2016 3.326 3.326 3.285 3.299 324,463 -0.01(-0.27%)
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.