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 (%)
Mar 31, 2016 2.932 2.949 2.902 2.924 197,759 -0.00(-0.15%)
Mar 30, 2016 2.958 2.980 2.915 2.928 172,405 -0.01(-0.29%)
Mar 29, 2016 2.880 2.941 2.880 2.937 146,780 +0.03(+1.04%)
Mar 28, 2016 2.937 2.945 2.837 2.906 295,288 -0.03(-1.03%)
Mar 24, 2016 2.902 2.937 2.937 2.937 305,203 +0.02(+0.74%)
Mar 23, 2016 2.945 2.945 2.911 2.915 141,600 -0.03(-0.88%)
Mar 22, 2016 2.915 2.949 2.898 2.941 153,683 -0.00(-0.15%)
Mar 21, 2016 2.902 2.949 2.876 2.945 206,269 +0.04(+1.49%)
Mar 18, 2016 2.902 2.915 2.880 2.902 557,555 -0.02(-0.74%)
Mar 17, 2016 2.915 2.962 2.872 2.924 205,526 +0.04(+1.50%)
Mar 16, 2016 2.867 2.898 2.850 2.880 289,505 +0.03(+0.91%)
Mar 15, 2016 2.889 2.908 2.829 2.854 214,995 -0.01(-0.30%)
Mar 14, 2016 2.829 2.902 2.824 2.863 248,840 -0.04(-1.34%)
Mar 11, 2016 2.876 2.915 2.837 2.902 154,051 +0.08(+2.75%)
Mar 10, 2016 2.880 2.880 2.816 2.824 131,654 -0.03(-1.21%)
Mar 09, 2016 2.872 2.889 2.850 2.859 128,813 -0.02(-0.75%)
Mar 08, 2016 2.876 2.902 2.842 2.880 175,612 -0.01(-0.30%)
Mar 07, 2016 2.889 2.906 2.872 2.889 254,481 +0.01(+0.44%)
Mar 04, 2016 2.914 2.923 2.855 2.876 264,903 -0.03(-1.16%)
Mar 03, 2016 2.779 2.935 2.779 2.910 388,872 +0.12(+4.39%)
Mar 02, 2016 2.813 2.820 2.788 2.788 227,924 -0.03(-0.90%)
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.