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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 2.850 2.871 2.838 2.842 130,445 -0.00(-0.14%)
Mar 30, 2015 2.838 2.879 2.838 2.846 170,439 +0.00(+0.14%)
Mar 27, 2015 2.871 2.871 2.830 2.842 217,633 +0.00(+0.00%)
Mar 26, 2015 2.834 2.855 2.834 2.842 111,745 +0.01(+0.43%)
Mar 25, 2015 2.859 2.863 2.830 2.830 177,274 -0.01(-0.43%)
Mar 24, 2015 2.850 2.863 2.842 2.842 100,019 -0.00(-0.14%)
Mar 23, 2015 2.842 2.873 2.842 2.846 139,421 +0.00(+0.00%)
Mar 20, 2015 2.846 2.863 2.834 2.846 400,199 +0.00(+0.00%)
Mar 19, 2015 2.859 2.863 2.842 2.846 173,975 -0.02(-0.57%)
Mar 18, 2015 2.842 2.871 2.838 2.863 82,040 +0.02(+0.86%)
Mar 17, 2015 2.846 2.846 2.830 2.838 175,250 -0.01(-0.29%)
Mar 16, 2015 2.855 2.863 2.846 2.846 105,549 -0.01(-0.29%)
Mar 13, 2015 2.842 2.855 2.830 2.855 110,903 +0.01(+0.43%)
Mar 12, 2015 2.842 2.871 2.834 2.842 122,113 +0.00(+0.14%)
Mar 11, 2015 2.850 2.850 2.834 2.838 173,074 -0.01(-0.29%)
Mar 10, 2015 2.867 2.871 2.838 2.846 100,105 -0.01(-0.29%)
Mar 09, 2015 2.855 2.875 2.846 2.855 226,258 +0.00(+0.00%)
Mar 06, 2015 2.912 2.920 2.850 2.855 197,553 -0.08(-2.77%)
Mar 05, 2015 2.932 2.948 2.912 2.936 297,093 -0.00(-0.14%)
Mar 04, 2015 2.948 2.940 2.920 2.940 103,869 +0.00(+0.00%)
Mar 03, 2015 2.924 2.946 2.924 2.940 121,443 +0.00(+0.00%)
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.