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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 2.929 2.942 2.889 2.911 291,202 -0.03(-0.89%)
Apr 28, 2016 2.942 2.942 2.924 2.937 74,533 -0.02(-0.59%)
Apr 27, 2016 2.942 2.959 2.920 2.955 163,920 +0.01(+0.30%)
Apr 26, 2016 2.907 2.950 2.894 2.946 158,585 +0.03(+1.05%)
Apr 25, 2016 2.942 2.972 2.911 2.915 340,894 -0.02(-0.59%)
Apr 22, 2016 2.942 2.942 2.920 2.933 137,518 -0.01(-0.44%)
Apr 21, 2016 2.937 2.959 2.924 2.946 142,486 +0.01(+0.45%)
Apr 20, 2016 2.942 2.959 2.933 2.933 195,133 -0.00(-0.15%)
Apr 19, 2016 2.963 2.963 2.933 2.937 153,528 +0.00(+0.15%)
Apr 18, 2016 2.920 2.959 2.920 2.933 153,303 +0.01(+0.30%)
Apr 15, 2016 2.915 2.955 2.915 2.924 141,885 -0.01(-0.44%)
Apr 14, 2016 2.950 2.955 2.911 2.937 104,314 +0.00(+0.00%)
Apr 13, 2016 2.942 2.963 2.937 2.937 172,794 -0.00(-0.15%)
Apr 12, 2016 2.942 2.963 2.920 2.942 167,821 +0.01(+0.45%)
Apr 11, 2016 2.920 2.959 2.920 2.929 231,820 +0.02(+0.60%)
Apr 08, 2016 2.920 2.937 2.911 2.911 153,711 +0.00(+0.00%)
Apr 07, 2016 2.902 2.929 2.881 2.911 186,656 +0.00(+0.15%)
Apr 06, 2016 2.885 2.920 2.872 2.907 163,374 +0.01(+0.30%)
Apr 05, 2016 2.911 2.924 2.881 2.898 141,474 -0.03(-0.89%)
Apr 04, 2016 2.950 2.950 2.894 2.924 352,987 -0.03(-0.89%)
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.