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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2014 2.569 2.580 2.551 2.573 139,005 +0.01(+0.43%)
Apr 29, 2014 2.577 2.580 2.547 2.562 313,368 +0.00(+0.00%)
Apr 28, 2014 2.569 2.580 2.555 2.562 306,415 -0.01(-0.57%)
Apr 25, 2014 2.569 2.577 2.562 2.577 285,784 -0.00(-0.14%)
Apr 24, 2014 2.580 2.580 2.558 2.580 157,000 +0.00(+0.00%)
Apr 23, 2014 2.580 2.580 2.569 2.580 195,225 +0.01(+0.29%)
Apr 22, 2014 2.569 2.580 2.518 2.573 392,181 +0.02(+0.72%)
Apr 21, 2014 2.569 2.595 2.540 2.555 217,276 -0.02(-0.71%)
Apr 17, 2014 2.562 2.573 2.573 2.573 219,584 +0.01(+0.57%)
Apr 16, 2014 2.518 2.558 2.507 2.558 143,051 +0.04(+1.75%)
Apr 15, 2014 2.514 2.547 2.485 2.514 216,664 +0.01(+0.29%)
Apr 14, 2014 2.544 2.551 2.483 2.507 318,512 -0.05(-1.87%)
Apr 11, 2014 2.566 2.580 2.536 2.555 280,062 +0.00(+0.14%)
Apr 10, 2014 2.621 2.643 2.547 2.551 281,381 -0.05(-1.97%)
Apr 09, 2014 2.617 2.617 2.569 2.602 282,059 +0.02(+0.71%)
Apr 08, 2014 2.665 2.672 2.580 2.584 326,434 -0.07(-2.63%)
Apr 07, 2014 2.632 2.687 2.632 2.654 492,604 +0.02(+0.70%)
Apr 04, 2014 2.635 2.702 2.613 2.635 1,136,091 +0.02(+0.84%)
Apr 03, 2014 2.551 2.624 2.544 2.613 320,754 +0.06(+2.15%)
Apr 02, 2014 2.580 2.584 2.529 2.558 435,259 -0.02(-0.71%)
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.