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 (%)
Mar 31, 2017 3.933 3.957 3.900 3.947 699,286 +0.02(+0.60%)
Mar 30, 2017 3.886 3.924 3.867 3.924 549,628 +0.06(+1.46%)
Mar 29, 2017 3.858 3.886 3.853 3.867 596,020 +0.01(+0.24%)
Mar 28, 2017 3.849 3.863 3.809 3.858 867,829 +0.01(+0.25%)
Mar 27, 2017 3.806 3.853 3.787 3.849 712,703 +0.06(+1.62%)
Mar 24, 2017 3.806 3.858 3.787 3.787 630,593 +0.00(+0.00%)
Mar 23, 2017 3.745 3.806 3.727 3.787 483,090 +0.07(+1.90%)
Mar 22, 2017 3.740 3.768 3.707 3.717 361,145 -0.05(-1.38%)
Mar 21, 2017 3.778 3.785 3.740 3.768 415,009 -0.00(-0.12%)
Mar 20, 2017 3.768 3.778 3.707 3.773 411,037 +0.02(+0.50%)
Mar 17, 2017 3.754 3.785 3.721 3.754 472,635 +0.00(+0.13%)
Mar 16, 2017 3.684 3.768 3.637 3.750 317,549 +0.08(+2.31%)
Mar 15, 2017 3.604 3.693 3.604 3.665 337,459 +0.06(+1.57%)
Mar 14, 2017 3.604 3.613 3.545 3.608 130,475 +0.00(+0.13%)
Mar 13, 2017 3.618 3.622 3.575 3.604 314,562 +0.03(+0.79%)
Mar 10, 2017 3.552 3.589 3.545 3.575 352,801 +0.05(+1.31%)
Mar 09, 2017 3.511 3.585 3.510 3.529 343,232 +0.03(+0.92%)
Mar 08, 2017 3.561 3.594 3.497 3.497 295,948 -0.06(-1.68%)
Mar 07, 2017 3.534 3.617 3.488 3.557 517,273 +0.03(+0.78%)
Mar 06, 2017 3.525 3.548 3.479 3.529 435,358 +0.01(+0.26%)
Mar 03, 2017 3.437 3.525 3.437 3.520 648,483 +0.10(+2.96%)
Mar 02, 2017 3.405 3.423 3.400 3.419 165,791 +0.02(+0.68%)
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.