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

Arbor Realty Trust (NY: ABR )

13.46 +0.04 (+0.30%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 7, 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 2.585 2.619 2.563 2.612 308,011 +0.03(+1.32%)
Mar 28, 2014 2.563 2.601 2.559 2.578 335,796 +0.02(+0.59%)
Mar 27, 2014 2.533 2.563 2.514 2.563 252,649 +0.05(+1.80%)
Mar 26, 2014 2.529 2.555 2.518 2.518 278,807 -0.00(-0.15%)
Mar 25, 2014 2.540 2.574 2.518 2.521 596,849 -0.03(-1.04%)
Mar 24, 2014 2.604 2.604 2.544 2.548 225,774 -0.08(-2.88%)
Mar 21, 2014 2.533 2.623 2.533 2.623 507,946 +0.08(+3.27%)
Mar 20, 2014 2.529 2.544 2.518 2.540 210,397 +0.01(+0.30%)
Mar 19, 2014 2.552 2.578 2.529 2.533 389,565 -0.01(-0.45%)
Mar 18, 2014 2.540 2.559 2.529 2.544 254,552 -0.01(-0.30%)
Mar 17, 2014 2.544 2.559 2.529 2.552 396,417 +0.01(+0.30%)
Mar 14, 2014 2.533 2.544 2.512 2.544 107,043 +0.02(+0.75%)
Mar 13, 2014 2.540 2.548 2.514 2.525 176,834 -0.02(-0.59%)
Mar 12, 2014 2.544 2.544 2.518 2.540 228,590 +0.00(+0.15%)
Mar 11, 2014 2.552 2.567 2.510 2.536 252,660 -0.03(-1.18%)
Mar 10, 2014 2.597 2.608 2.540 2.567 171,535 -0.02(-0.73%)
Mar 07, 2014 2.548 2.635 2.521 2.585 384,476 +0.03(+1.18%)
Mar 06, 2014 2.574 2.582 2.525 2.555 346,134 -0.03(-1.02%)
Mar 05, 2014 2.593 2.597 2.540 2.582 2,996,624 -0.01(-0.29%)
Mar 04, 2014 2.593 2.604 2.570 2.589 167,609 -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.