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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2014 2.514 2.547 2.492 2.540 316,727 +0.03(+1.32%)
Mar 28, 2014 2.492 2.529 2.489 2.507 345,298 +0.01(+0.59%)
Mar 27, 2014 2.463 2.492 2.445 2.492 259,799 +0.04(+1.80%)
Mar 26, 2014 2.459 2.485 2.448 2.448 286,696 -0.00(-0.15%)
Mar 25, 2014 2.470 2.503 2.448 2.452 613,738 -0.03(-1.04%)
Mar 24, 2014 2.533 2.533 2.474 2.478 232,162 -0.07(-2.88%)
Mar 21, 2014 2.463 2.551 2.463 2.551 522,319 +0.08(+3.27%)
Mar 20, 2014 2.459 2.474 2.448 2.470 216,350 +0.01(+0.30%)
Mar 19, 2014 2.481 2.507 2.459 2.463 400,589 -0.01(-0.45%)
Mar 18, 2014 2.470 2.489 2.459 2.474 261,755 -0.01(-0.30%)
Mar 17, 2014 2.474 2.489 2.459 2.481 407,634 +0.01(+0.30%)
Mar 14, 2014 2.463 2.474 2.443 2.474 110,072 +0.02(+0.75%)
Mar 13, 2014 2.470 2.478 2.445 2.456 181,838 -0.01(-0.59%)
Mar 12, 2014 2.474 2.474 2.448 2.470 235,058 +0.00(+0.15%)
Mar 11, 2014 2.481 2.496 2.441 2.467 259,809 -0.03(-1.18%)
Mar 10, 2014 2.525 2.536 2.470 2.496 176,389 -0.02(-0.73%)
Mar 07, 2014 2.478 2.562 2.452 2.514 395,355 +0.03(+1.18%)
Mar 06, 2014 2.503 2.511 2.456 2.485 355,928 -0.03(-1.02%)
Mar 05, 2014 2.522 2.525 2.470 2.511 3,081,419 -0.01(-0.29%)
Mar 04, 2014 2.522 2.533 2.500 2.518 172,352 -0.01(-0.29%)
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.