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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2016 3.500 3.545 3.491 3.514 362,847 -0.00(-0.13%)
Aug 30, 2016 3.496 3.545 3.496 3.518 300,426 +0.04(+1.17%)
Aug 29, 2016 3.500 3.559 3.473 3.477 192,621 +0.01(+0.26%)
Aug 26, 2016 3.491 3.518 3.455 3.468 203,629 -0.01(-0.39%)
Aug 25, 2016 3.437 3.505 3.430 3.482 200,481 +0.05(+1.45%)
Aug 24, 2016 3.405 3.473 3.383 3.432 338,731 +0.03(+0.93%)
Aug 23, 2016 3.419 3.423 3.383 3.401 297,473 +0.01(+0.40%)
Aug 22, 2016 3.297 3.397 3.279 3.387 425,436 +0.09(+2.88%)
Aug 19, 2016 3.297 3.297 3.275 3.293 123,968 -0.01(-0.27%)
Aug 18, 2016 3.302 3.302 3.279 3.302 320,808 +0.02(+0.55%)
Aug 17, 2016 3.306 3.306 3.265 3.284 111,703 -0.00(-0.14%)
Aug 16, 2016 3.297 3.299 3.275 3.288 119,813 -0.02(-0.55%)
Aug 15, 2016 3.270 3.306 3.225 3.306 494,775 +0.09(+2.66%)
Aug 12, 2016 3.220 3.242 3.212 3.220 495,834 +0.01(+0.41%)
Aug 11, 2016 3.238 3.238 3.198 3.207 215,303 -0.01(-0.27%)
Aug 10, 2016 3.251 3.256 3.212 3.216 212,277 -0.01(-0.41%)
Aug 09, 2016 3.256 3.256 3.198 3.229 287,147 +0.01(+0.27%)
Aug 08, 2016 3.220 3.256 3.198 3.220 263,765 -0.02(-0.68%)
Aug 05, 2016 3.265 3.265 3.225 3.242 313,961 +0.02(+0.69%)
Aug 04, 2016 3.198 3.220 3.190 3.220 186,156 +0.02(+0.69%)
Aug 03, 2016 3.159 3.198 3.150 3.198 150,617 +0.02(+0.69%)
Aug 02, 2016 3.172 3.176 3.145 3.176 121,586 +0.01(+0.42%)
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.