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

Arbor Realty Trust (NY: ABR )

12.87 +0.03 (+0.23%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 10, 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 31, 2017 4.059 4.084 4.025 4.074 677,565 +0.02(+0.60%)
Mar 30, 2017 4.011 4.050 3.991 4.050 532,556 +0.06(+1.46%)
Mar 29, 2017 3.982 4.011 3.977 3.991 577,507 +0.01(+0.24%)
Mar 28, 2017 3.972 3.986 3.931 3.982 840,873 +0.01(+0.24%)
Mar 27, 2017 3.928 3.977 3.909 3.972 690,565 +0.06(+1.62%)
Mar 24, 2017 3.928 3.982 3.909 3.909 611,006 +0.00(+0.00%)
Mar 23, 2017 3.865 3.928 3.846 3.909 468,085 +0.07(+1.90%)
Mar 22, 2017 3.860 3.889 3.826 3.836 349,927 -0.05(-1.38%)
Mar 21, 2017 3.899 3.907 3.860 3.889 402,118 -0.00(-0.12%)
Mar 20, 2017 3.889 3.899 3.826 3.894 398,270 +0.02(+0.50%)
Mar 17, 2017 3.875 3.906 3.841 3.875 457,954 +0.00(+0.13%)
Mar 16, 2017 3.802 3.889 3.753 3.870 307,685 +0.09(+2.31%)
Mar 15, 2017 3.719 3.811 3.719 3.782 326,977 +0.06(+1.57%)
Mar 14, 2017 3.719 3.729 3.658 3.724 126,422 +0.00(+0.13%)
Mar 13, 2017 3.734 3.739 3.690 3.719 304,791 +0.03(+0.79%)
Mar 10, 2017 3.666 3.704 3.659 3.690 341,843 +0.05(+1.31%)
Mar 09, 2017 3.623 3.699 3.623 3.642 332,570 +0.03(+0.92%)
Mar 08, 2017 3.676 3.709 3.609 3.609 286,756 -0.06(-1.68%)
Mar 07, 2017 3.647 3.733 3.600 3.671 501,206 +0.03(+0.78%)
Mar 06, 2017 3.638 3.661 3.590 3.642 421,835 +0.01(+0.26%)
Mar 03, 2017 3.547 3.638 3.547 3.633 628,340 +0.10(+2.96%)
Mar 02, 2017 3.514 3.533 3.509 3.528 160,641 +0.02(+0.68%)
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.