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

Arbor Realty Trust (NY: ABR )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2016 3.421 3.431 3.393 3.412 86,830 +0.01(+0.27%)
Oct 28, 2016 3.407 3.435 3.398 3.403 67,272 -0.01(-0.41%)
Oct 27, 2016 3.421 3.482 3.384 3.417 356,135 -0.02(-0.54%)
Oct 26, 2016 3.435 3.445 3.417 3.435 136,686 -0.02(-0.54%)
Oct 25, 2016 3.449 3.487 3.449 3.454 175,894 +0.00(+0.14%)
Oct 24, 2016 3.435 3.489 3.407 3.449 297,406 -0.05(-1.46%)
Oct 21, 2016 3.370 3.528 3.370 3.501 657,228 +0.11(+3.30%)
Oct 20, 2016 3.403 3.423 3.354 3.389 197,624 -0.01(-0.41%)
Oct 19, 2016 3.407 3.445 3.393 3.403 85,365 -0.01(-0.41%)
Oct 18, 2016 3.421 3.438 3.403 3.417 113,934 -0.01(-0.27%)
Oct 17, 2016 3.412 3.454 3.403 3.426 96,823 +0.00(+0.00%)
Oct 14, 2016 3.454 3.454 3.390 3.426 128,605 -0.01(-0.27%)
Oct 13, 2016 3.426 3.449 3.407 3.435 152,992 +0.02(+0.54%)
Oct 12, 2016 3.440 3.477 3.407 3.417 190,199 +0.00(+0.00%)
Oct 11, 2016 3.449 3.449 3.398 3.417 133,511 -0.02(-0.68%)
Oct 10, 2016 3.421 3.459 3.396 3.440 142,807 +0.02(+0.54%)
Oct 07, 2016 3.384 3.449 3.352 3.421 310,959 +0.07(+1.94%)
Oct 06, 2016 3.338 3.384 3.282 3.356 212,492 +0.03(+0.84%)
Oct 05, 2016 3.421 3.421 3.319 3.328 614,291 -0.07(-2.05%)
Oct 04, 2016 3.426 3.426 3.384 3.398 314,959 -0.01(-0.27%)
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.