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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 2.902 2.915 2.863 2.885 293,864 -0.03(-0.89%)
Apr 28, 2016 2.915 2.915 2.898 2.911 75,214 -0.02(-0.59%)
Apr 27, 2016 2.915 2.932 2.893 2.928 165,419 +0.01(+0.30%)
Apr 26, 2016 2.880 2.923 2.867 2.919 160,035 +0.03(+1.05%)
Apr 25, 2016 2.915 2.945 2.885 2.889 344,009 -0.02(-0.59%)
Apr 22, 2016 2.915 2.915 2.893 2.906 138,775 -0.01(-0.44%)
Apr 21, 2016 2.911 2.932 2.898 2.919 143,788 +0.01(+0.45%)
Apr 20, 2016 2.915 2.932 2.906 2.906 196,916 -0.00(-0.15%)
Apr 19, 2016 2.937 2.937 2.906 2.911 154,931 +0.00(+0.15%)
Apr 18, 2016 2.893 2.932 2.893 2.906 154,704 +0.01(+0.30%)
Apr 15, 2016 2.889 2.928 2.889 2.898 143,181 -0.01(-0.45%)
Apr 14, 2016 2.924 2.928 2.885 2.911 105,267 +0.00(+0.00%)
Apr 13, 2016 2.915 2.937 2.911 2.911 174,373 -0.00(-0.15%)
Apr 12, 2016 2.915 2.937 2.893 2.915 169,355 +0.01(+0.45%)
Apr 11, 2016 2.893 2.932 2.893 2.902 233,939 +0.02(+0.60%)
Apr 08, 2016 2.893 2.911 2.885 2.885 155,116 +0.00(+0.00%)
Apr 07, 2016 2.876 2.902 2.854 2.885 188,362 +0.00(+0.15%)
Apr 06, 2016 2.859 2.893 2.846 2.880 164,867 +0.01(+0.30%)
Apr 05, 2016 2.885 2.898 2.854 2.872 142,767 -0.03(-0.89%)
Apr 04, 2016 2.924 2.924 2.867 2.898 356,213 -0.03(-0.89%)
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.