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

Arbor Realty Trust (NY: ABR )

13.46 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2018 4.689 4.689 4.689 0 +0.04(+0.80%)
Mar 28, 2018 4.663 4.679 4.626 4.652 645,922 +0.01(+0.11%)
Mar 27, 2018 4.663 4.679 4.631 4.647 707,233 -0.01(-0.23%)
Mar 26, 2018 4.679 4.700 4.642 4.657 910,871 +0.00(+0.00%)
Mar 23, 2018 4.700 4.716 4.647 4.657 1,216,923 -0.03(-0.57%)
Mar 22, 2018 4.716 4.737 4.673 4.684 1,133,543 -0.04(-0.79%)
Mar 21, 2018 4.705 4.758 4.700 4.721 828,177 +0.02(+0.45%)
Mar 20, 2018 4.689 4.721 4.681 4.700 577,478 +0.01(+0.11%)
Mar 19, 2018 4.721 4.727 4.673 4.695 1,412,987 -0.03(-0.56%)
Mar 16, 2018 4.705 4.737 4.689 4.721 880,805 +0.03(+0.57%)
Mar 15, 2018 4.705 4.711 4.665 4.695 653,246 +0.00(+0.00%)
Mar 14, 2018 4.684 4.719 4.673 4.695 1,258,082 +0.03(+0.68%)
Mar 13, 2018 4.721 4.748 4.657 4.663 1,277,942 -0.04(-0.90%)
Mar 12, 2018 4.652 4.711 4.642 4.705 2,155,613 +0.06(+1.26%)
Mar 09, 2018 4.604 4.657 4.588 4.647 1,798,871 +0.05(+1.16%)
Mar 08, 2018 4.519 4.604 4.519 4.594 1,322,328 +0.07(+1.65%)
Mar 07, 2018 4.567 4.498 4.519 3,869,182 +0.01(+0.12%)
Mar 06, 2018 4.488 4.519 4.465 4.514 1,393,036 +0.03(+0.69%)
Mar 05, 2018 4.446 4.519 4.446 4.483 2,454,753 +0.04(+0.93%)
Mar 02, 2018 4.472 4.504 4.431 4.441 2,226,479 -0.05(-1.04%)
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.