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

Arbor Realty Trust (NY: ABR )

13.79 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2016 3.456 3.456 3.428 3.432 129,757 -0.01(-0.40%)
Nov 29, 2016 3.423 3.460 3.405 3.446 306,063 +0.02(+0.67%)
Nov 28, 2016 3.442 3.456 3.382 3.423 336,425 -0.01(-0.40%)
Nov 25, 2016 3.368 3.456 3.368 3.437 96,085 +0.07(+2.05%)
Nov 23, 2016 3.368 3.368 3.368 0 -0.08(-2.27%)
Nov 22, 2016 3.446 3.456 3.428 3.446 132,282 +0.03(+0.81%)
Nov 21, 2016 3.409 3.437 3.409 3.419 100,830 +0.00(+0.14%)
Nov 18, 2016 3.442 3.442 3.391 3.414 165,496 -0.02(-0.54%)
Nov 17, 2016 3.446 3.456 3.409 3.432 156,348 +0.00(+0.13%)
Nov 16, 2016 3.383 3.497 3.383 3.428 510,421 -0.02(-0.65%)
Nov 15, 2016 3.392 3.554 3.360 3.450 445,080 +0.07(+2.14%)
Nov 14, 2016 3.302 3.378 3.284 3.378 307,787 +0.09(+2.88%)
Nov 11, 2016 3.247 3.302 3.243 3.284 714,815 +0.02(+0.69%)
Nov 10, 2016 3.288 3.293 3.247 3.261 245,714 -0.03(-0.82%)
Nov 09, 2016 3.315 3.315 3.247 3.288 195,907 +0.02(+0.69%)
Nov 08, 2016 3.279 3.288 3.265 3.265 124,706 -0.01(-0.41%)
Nov 07, 2016 3.297 3.320 3.256 3.279 193,177 +0.02(+0.69%)
Nov 04, 2016 3.297 3.302 3.252 3.256 171,006 +0.00(+0.00%)
Nov 03, 2016 3.288 3.288 3.252 3.256 119,216 -0.02(-0.55%)
Nov 02, 2016 3.306 3.306 3.252 3.275 120,473 -0.02(-0.55%)
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.