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

Arbor Realty Trust (NY: ABR )

12.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 4.698 4.698 4.698 0 +0.04(+0.80%)
Mar 28, 2018 4.671 4.687 4.634 4.661 644,745 +0.01(+0.11%)
Mar 27, 2018 4.671 4.687 4.639 4.655 705,943 -0.01(-0.23%)
Mar 26, 2018 4.687 4.709 4.650 4.666 909,210 +0.00(+0.00%)
Mar 23, 2018 4.709 4.725 4.655 4.666 1,214,704 -0.03(-0.57%)
Mar 22, 2018 4.725 4.746 4.682 4.693 1,131,476 -0.04(-0.79%)
Mar 21, 2018 4.714 4.767 4.709 4.730 826,667 +0.02(+0.45%)
Mar 20, 2018 4.698 4.730 4.690 4.709 576,425 +0.01(+0.11%)
Mar 19, 2018 4.730 4.735 4.682 4.703 1,410,411 -0.03(-0.56%)
Mar 16, 2018 4.714 4.746 4.698 4.730 879,199 +0.03(+0.57%)
Mar 15, 2018 4.714 4.719 4.674 4.703 652,055 +0.00(+0.00%)
Mar 14, 2018 4.693 4.727 4.682 4.703 1,255,788 +0.03(+0.68%)
Mar 13, 2018 4.730 4.757 4.666 4.671 1,275,612 -0.04(-0.90%)
Mar 12, 2018 4.661 4.719 4.650 4.714 2,151,682 +0.06(+1.26%)
Mar 09, 2018 4.613 4.666 4.597 4.655 1,795,591 +0.05(+1.16%)
Mar 08, 2018 4.527 4.613 4.527 4.602 1,319,917 +0.07(+1.65%)
Mar 07, 2018 4.575 4.506 4.527 3,862,126 +0.01(+0.12%)
Mar 06, 2018 4.496 4.527 4.473 4.522 1,390,496 +0.03(+0.69%)
Mar 05, 2018 4.455 4.527 4.455 4.491 2,450,277 +0.04(+0.93%)
Mar 02, 2018 4.481 4.512 4.439 4.449 2,222,419 -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.