Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.49 -0.30 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2016 3.145 3.176 3.104 3.172 237,592 +0.04(+1.41%)
Jun 29, 2016 3.070 3.150 3.048 3.128 361,113 +0.09(+2.90%)
Jun 28, 2016 2.960 3.044 2.960 3.040 332,930 +0.08(+2.68%)
Jun 27, 2016 3.013 3.044 2.956 2.960 326,431 -0.08(-2.47%)
Jun 24, 2016 2.942 3.040 2.920 3.035 392,640 +0.04(+1.18%)
Jun 23, 2016 3.009 3.009 2.991 3.000 109,810 +0.00(+0.00%)
Jun 22, 2016 2.987 3.017 2.987 3.000 161,824 +0.00(+0.15%)
Jun 21, 2016 3.026 3.026 2.991 2.995 189,373 -0.02(-0.73%)
Jun 20, 2016 3.017 3.062 3.017 3.017 148,591 +0.02(+0.59%)
Jun 17, 2016 2.995 3.013 2.993 3.000 809,705 +0.00(+0.15%)
Jun 16, 2016 3.000 3.022 2.982 2.995 166,082 -0.02(-0.59%)
Jun 15, 2016 3.009 3.040 2.982 3.013 220,551 -0.01(-0.29%)
Jun 14, 2016 3.035 3.040 3.022 3.022 87,575 -0.03(-0.87%)
Jun 13, 2016 3.084 3.084 3.040 3.048 91,365 -0.04(-1.14%)
Jun 10, 2016 3.088 3.110 3.066 3.084 66,718 -0.02(-0.71%)
Jun 09, 2016 3.097 3.128 3.075 3.106 477,835 -0.01(-0.28%)
Jun 08, 2016 3.075 3.123 3.065 3.115 283,130 +0.04(+1.44%)
Jun 07, 2016 3.084 3.088 3.062 3.070 97,418 -0.02(-0.57%)
Jun 06, 2016 3.070 3.092 3.062 3.088 164,957 +0.00(+0.14%)
Jun 03, 2016 3.092 3.110 3.070 3.084 113,025 -0.02(-0.57%)
Jun 02, 2016 3.101 3.106 3.075 3.101 87,505 +0.00(+0.14%)
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.