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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2019 8.859 8.902 8.786 8.798 1,596,308 -0.06(-0.69%)
Dec 30, 2019 8.927 8.939 8.835 8.859 1,260,011 -0.06(-0.69%)
Dec 27, 2019 8.896 8.970 8.856 8.921 1,473,490 +0.02(+0.28%)
Dec 26, 2019 8.915 8.951 8.865 8.896 927,137 -0.02(-0.21%)
Dec 24, 2019 8.823 8.939 8.823 8.915 570,214 +0.10(+1.18%)
Dec 23, 2019 9.006 9.006 8.792 8.810 1,537,308 -0.15(-1.64%)
Dec 20, 2019 8.908 9.049 8.816 8.957 3,247,093 +0.04(+0.48%)
Dec 19, 2019 8.878 8.939 8.856 8.915 1,333,014 +0.04(+0.41%)
Dec 18, 2019 8.865 8.951 8.835 8.878 1,185,962 +0.02(+0.21%)
Dec 17, 2019 8.712 8.865 8.657 8.859 1,889,660 +0.15(+1.69%)
Dec 16, 2019 8.706 8.841 8.706 8.712 1,491,723 +0.04(+0.49%)
Dec 13, 2019 8.602 8.712 8.602 8.669 1,767,894 +0.06(+0.64%)
Dec 12, 2019 8.792 8.804 8.602 8.614 3,258,213 -0.17(-1.95%)
Dec 11, 2019 8.755 8.890 8.743 8.786 3,136,098 +0.02(+0.28%)
Dec 10, 2019 8.786 8.908 8.700 8.761 10,406,733 -0.29(-3.25%)
Dec 09, 2019 9.080 9.117 9.049 9.056 953,478 -0.01(-0.07%)
Dec 06, 2019 9.025 9.080 9.025 9.062 1,117,595 +0.04(+0.41%)
Dec 05, 2019 9.135 9.154 9.000 9.025 2,080,044 -0.12(-1.34%)
Dec 04, 2019 9.111 9.178 9.111 9.147 1,424,462 +0.02(+0.20%)
Dec 03, 2019 9.074 9.160 9.049 9.129 1,845,193 +0.01(+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.