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 (%)
Sep 30, 2016 3.419 3.419 3.279 3.347 1,117,034 -0.09(-2.62%)
Sep 29, 2016 3.464 3.464 3.410 3.437 76,597 -0.02(-0.52%)
Sep 28, 2016 3.396 3.464 3.396 3.455 166,071 +0.03(+0.92%)
Sep 27, 2016 3.360 3.428 3.360 3.423 176,256 +0.06(+1.74%)
Sep 26, 2016 3.383 3.441 3.365 3.365 208,535 -0.07(-1.97%)
Sep 23, 2016 3.392 3.446 3.387 3.432 243,626 +0.00(+0.13%)
Sep 22, 2016 3.383 3.455 3.383 3.428 158,814 +0.03(+0.80%)
Sep 21, 2016 3.396 3.419 3.329 3.401 223,995 +0.01(+0.40%)
Sep 20, 2016 3.405 3.423 3.369 3.387 82,601 -0.00(-0.13%)
Sep 19, 2016 3.338 3.414 3.338 3.392 189,027 +0.06(+1.90%)
Sep 16, 2016 3.383 3.383 3.329 3.329 477,015 -0.06(-1.86%)
Sep 15, 2016 3.428 3.428 3.369 3.392 92,538 -0.03(-0.79%)
Sep 14, 2016 3.329 3.441 3.329 3.419 271,725 +0.10(+2.99%)
Sep 13, 2016 3.432 3.437 3.315 3.320 220,958 -0.11(-3.29%)
Sep 12, 2016 3.401 3.450 3.365 3.432 240,169 +0.03(+0.79%)
Sep 09, 2016 3.559 3.559 3.405 3.405 403,822 -0.16(-4.43%)
Sep 08, 2016 3.577 3.590 3.563 3.563 181,223 -0.01(-0.25%)
Sep 07, 2016 3.595 3.604 3.554 3.572 324,482 -0.02(-0.50%)
Sep 06, 2016 3.532 3.604 3.518 3.590 352,147 +0.08(+2.18%)
Sep 02, 2016 3.482 3.514 3.514 3.514 225,924 +0.03(+0.91%)
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.