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 (%)
Jun 30, 2017 4.060 4.084 4.002 4.017 305,012 -0.03(-0.71%)
Jun 29, 2017 4.075 4.084 4.002 4.046 1,013,025 -0.03(-0.71%)
Jun 28, 2017 4.075 4.094 4.048 4.075 664,404 +0.01(+0.24%)
Jun 27, 2017 4.050 4.118 4.041 4.065 1,037,216 +0.02(+0.60%)
Jun 26, 2017 4.050 4.060 4.017 4.041 515,860 -0.01(-0.24%)
Jun 23, 2017 4.017 4.055 3.993 4.050 497,520 +0.05(+1.33%)
Jun 22, 2017 4.007 4.036 3.973 3.998 442,656 +0.00(+0.00%)
Jun 21, 2017 4.026 4.079 3.993 3.998 414,594 -0.05(-1.19%)
Jun 20, 2017 4.060 4.070 4.012 4.046 330,189 -0.00(-0.12%)
Jun 19, 2017 4.046 4.089 4.026 4.050 445,220 +0.00(+0.00%)
Jun 16, 2017 4.026 4.072 3.998 4.050 723,242 +0.02(+0.60%)
Jun 15, 2017 4.017 4.026 3.973 4.026 520,415 +0.01(+0.36%)
Jun 14, 2017 4.031 4.070 3.985 4.012 716,930 -0.03(-0.83%)
Jun 13, 2017 4.094 4.094 4.036 4.046 842,808 -0.02(-0.59%)
Jun 12, 2017 4.094 4.113 4.041 4.070 913,649 -0.02(-0.47%)
Jun 09, 2017 4.046 4.135 4.017 4.089 1,264,149 +0.04(+0.95%)
Jun 08, 2017 3.998 4.065 3.969 4.050 766,049 +0.06(+1.57%)
Jun 07, 2017 3.925 3.993 3.920 3.988 715,749 +0.06(+1.60%)
Jun 06, 2017 3.930 3.940 3.906 3.925 1,107,233 -0.02(-0.61%)
Jun 05, 2017 4.007 4.007 3.942 3.949 997,008 -0.02(-0.61%)
Jun 02, 2017 3.959 4.017 3.945 3.973 1,392,370 +0.02(+0.61%)
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.