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 (%)
Nov 30, 2016 3.462 3.462 3.434 3.439 129,521 -0.01(-0.40%)
Nov 29, 2016 3.430 3.466 3.411 3.453 305,505 +0.02(+0.67%)
Nov 28, 2016 3.448 3.462 3.388 3.430 335,812 -0.01(-0.40%)
Nov 25, 2016 3.374 3.462 3.374 3.443 95,910 +0.07(+2.05%)
Nov 23, 2016 3.374 3.374 3.374 0 -0.08(-2.27%)
Nov 22, 2016 3.453 3.462 3.434 3.453 132,040 +0.03(+0.81%)
Nov 21, 2016 3.416 3.443 3.416 3.425 100,646 +0.00(+0.14%)
Nov 18, 2016 3.448 3.448 3.397 3.420 165,194 -0.02(-0.54%)
Nov 17, 2016 3.453 3.462 3.415 3.439 156,062 +0.00(+0.13%)
Nov 16, 2016 3.389 3.503 3.389 3.434 509,490 -0.02(-0.65%)
Nov 15, 2016 3.398 3.561 3.366 3.457 444,268 +0.07(+2.14%)
Nov 14, 2016 3.308 3.384 3.290 3.384 307,226 +0.09(+2.88%)
Nov 11, 2016 3.253 3.308 3.249 3.290 713,512 +0.02(+0.69%)
Nov 10, 2016 3.294 3.299 3.253 3.267 245,266 -0.03(-0.82%)
Nov 09, 2016 3.321 3.321 3.253 3.294 195,549 +0.02(+0.69%)
Nov 08, 2016 3.285 3.294 3.271 3.271 124,479 -0.01(-0.41%)
Nov 07, 2016 3.303 3.326 3.262 3.285 192,825 +0.02(+0.69%)
Nov 04, 2016 3.303 3.308 3.258 3.262 170,694 +0.00(+0.00%)
Nov 03, 2016 3.294 3.294 3.258 3.262 118,999 -0.02(-0.55%)
Nov 02, 2016 3.312 3.312 3.258 3.280 120,254 -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.