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

Arbor Realty Trust (NY: ABR )

13.08 +0.11 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2016 3.021 3.038 2.990 3.012 191,966 -0.00(-0.15%)
Mar 30, 2016 3.047 3.070 3.003 3.016 167,355 -0.01(-0.29%)
Mar 29, 2016 2.967 3.030 2.967 3.025 142,480 +0.03(+1.04%)
Mar 28, 2016 3.025 3.034 2.923 2.994 286,638 -0.03(-1.03%)
Mar 24, 2016 2.990 3.025 3.025 3.025 296,263 +0.02(+0.74%)
Mar 23, 2016 3.034 3.034 2.998 3.003 137,452 -0.03(-0.88%)
Mar 22, 2016 3.003 3.038 2.985 3.030 149,181 -0.00(-0.15%)
Mar 21, 2016 2.990 3.038 2.963 3.034 200,227 +0.04(+1.49%)
Mar 18, 2016 2.990 3.003 2.967 2.990 541,223 -0.02(-0.74%)
Mar 17, 2016 3.003 3.052 2.958 3.012 199,506 +0.04(+1.50%)
Mar 16, 2016 2.954 2.985 2.936 2.967 281,025 +0.03(+0.91%)
Mar 15, 2016 2.976 2.996 2.914 2.941 208,697 -0.01(-0.30%)
Mar 14, 2016 2.914 2.990 2.909 2.950 241,551 -0.04(-1.34%)
Mar 11, 2016 2.963 3.003 2.923 2.990 149,539 +0.08(+2.75%)
Mar 10, 2016 2.967 2.967 2.901 2.909 127,798 -0.04(-1.21%)
Mar 09, 2016 2.958 2.976 2.936 2.945 125,040 -0.02(-0.75%)
Mar 08, 2016 2.963 2.990 2.927 2.967 170,468 -0.01(-0.30%)
Mar 07, 2016 2.976 2.994 2.959 2.976 247,027 +0.01(+0.44%)
Mar 04, 2016 3.002 3.011 2.941 2.963 257,144 -0.03(-1.16%)
Mar 03, 2016 2.863 3.024 2.863 2.998 377,482 +0.13(+4.39%)
Mar 02, 2016 2.898 2.905 2.872 2.872 221,248 -0.03(-0.90%)
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.