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

Arbor Realty Trust (NY: ABR )

13.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 30, 2013 2.469 2.476 2.367 2.430 228,503 -0.05(-1.85%)
Aug 29, 2013 2.434 2.480 2.434 2.476 108,828 +0.05(+2.18%)
Aug 28, 2013 2.444 2.455 2.416 2.423 133,629 +0.00(+0.00%)
Aug 27, 2013 2.451 2.462 2.402 2.423 239,588 -0.05(-2.14%)
Aug 26, 2013 2.490 2.490 2.462 2.476 112,621 -0.03(-1.13%)
Aug 23, 2013 2.469 2.504 2.434 2.504 167,380 +0.05(+1.86%)
Aug 22, 2013 2.511 2.511 2.402 2.459 157,488 +0.04(+1.60%)
Aug 21, 2013 2.434 2.448 2.384 2.420 164,564 -0.01(-0.58%)
Aug 20, 2013 2.377 2.462 2.360 2.434 220,655 +0.08(+3.29%)
Aug 19, 2013 2.504 2.515 2.356 2.356 672,709 -0.17(-6.57%)
Aug 16, 2013 2.568 2.568 2.508 2.522 240,152 -0.05(-1.79%)
Aug 15, 2013 2.596 2.596 2.519 2.568 283,593 -0.04(-1.35%)
Aug 14, 2013 2.617 2.638 2.575 2.603 220,485 -0.01(-0.54%)
Aug 13, 2013 2.649 2.649 2.610 2.617 234,397 -0.04(-1.46%)
Aug 12, 2013 2.614 2.660 2.614 2.656 277,299 +0.04(+1.48%)
Aug 09, 2013 2.596 2.621 2.555 2.617 298,990 +0.00(+0.13%)
Aug 08, 2013 2.610 2.642 2.600 2.614 226,094 +0.04(+1.62%)
Aug 07, 2013 2.596 2.621 2.541 2.572 304,771 -0.04(-1.59%)
Aug 06, 2013 2.593 2.652 2.579 2.614 292,695 +0.01(+0.53%)
Aug 05, 2013 2.593 2.600 2.520 2.600 459,448 +0.03(+1.35%)
Aug 02, 2013 2.541 2.565 2.527 2.565 488,838 -0.04(-1.46%)
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.