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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2016 3.541 3.541 3.541 0 -0.01(-0.27%)
Dec 29, 2016 3.536 3.565 3.536 3.550 120,546 +0.01(+0.27%)
Dec 28, 2016 3.517 3.569 3.503 3.541 247,803 +0.02(+0.54%)
Dec 27, 2016 3.546 3.569 3.503 3.522 216,874 -0.02(-0.67%)
Dec 23, 2016 3.546 3.546 3.546 0 +0.04(+1.08%)
Dec 22, 2016 3.474 3.517 3.455 3.508 159,424 +0.04(+1.23%)
Dec 21, 2016 3.465 3.498 3.465 3.465 234,168 +0.01(+0.27%)
Dec 20, 2016 3.470 3.484 3.455 3.455 257,328 -0.03(-0.82%)
Dec 19, 2016 3.299 3.484 3.299 3.484 407,683 +0.19(+5.92%)
Dec 16, 2016 3.389 3.470 3.284 3.289 2,623,746 -0.10(-3.08%)
Dec 15, 2016 3.427 3.465 3.375 3.394 391,136 -0.02(-0.56%)
Dec 14, 2016 3.460 3.498 3.408 3.413 439,392 -0.05(-1.37%)
Dec 13, 2016 3.517 3.546 3.451 3.460 373,832 -0.08(-2.15%)
Dec 12, 2016 3.531 3.546 3.470 3.536 411,933 -0.03(-0.93%)
Dec 09, 2016 3.536 3.593 3.512 3.569 291,342 +0.05(+1.35%)
Dec 08, 2016 3.541 3.598 3.512 3.522 283,380 -0.05(-1.46%)
Dec 07, 2016 3.512 3.621 3.512 3.574 267,361 -0.00(-0.13%)
Dec 06, 2016 3.536 3.645 3.512 3.579 449,854 +0.02(+0.53%)
Dec 05, 2016 3.550 3.560 3.527 3.560 207,136 +0.01(+0.40%)
Dec 02, 2016 3.536 3.560 3.522 3.546 255,605 +0.00(+0.13%)
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.