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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2017 4.088 4.112 4.060 4.102 740,679 +0.04(+0.98%)
Oct 30, 2017 4.102 4.114 4.044 4.063 446,718 -0.04(-1.09%)
Oct 27, 2017 4.092 4.112 4.033 4.107 425,061 +0.01(+0.24%)
Oct 26, 2017 4.122 4.152 4.088 4.097 702,829 -0.01(-0.24%)
Oct 25, 2017 4.127 4.157 4.092 4.107 463,572 -0.03(-0.72%)
Oct 24, 2017 4.152 4.162 4.132 4.137 1,061,724 -0.01(-0.24%)
Oct 23, 2017 4.167 4.173 4.122 4.147 613,835 -0.01(-0.36%)
Oct 20, 2017 4.177 4.182 4.157 4.162 479,589 -0.01(-0.36%)
Oct 19, 2017 4.187 4.192 4.147 4.177 892,924 -0.01(-0.35%)
Oct 18, 2017 4.187 4.202 4.162 4.192 477,660 +0.00(+0.00%)
Oct 17, 2017 4.142 4.231 4.142 4.192 1,040,979 +0.05(+1.20%)
Oct 16, 2017 4.142 4.177 4.132 4.142 1,024,229 +0.01(+0.36%)
Oct 13, 2017 4.142 4.147 4.120 4.127 596,180 +0.00(+0.00%)
Oct 12, 2017 4.132 4.147 4.117 4.127 1,088,582 -0.01(-0.24%)
Oct 11, 2017 4.172 4.187 4.137 4.137 982,411 -0.04(-0.95%)
Oct 10, 2017 4.182 4.192 4.162 4.177 341,315 +0.00(+0.12%)
Oct 09, 2017 4.172 4.189 4.162 4.172 270,492 +0.00(+0.00%)
Oct 06, 2017 4.192 4.192 4.152 4.172 330,519 -0.02(-0.47%)
Oct 05, 2017 4.167 4.216 4.167 4.192 494,853 +0.02(+0.60%)
Oct 04, 2017 4.162 4.187 4.142 4.167 318,864 +0.00(+0.12%)
Oct 03, 2017 4.137 4.177 4.132 4.162 519,441 +0.02(+0.60%)
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.