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

Arbor Realty Trust (NY: ABR )

13.79 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2013 2.632 2.639 2.591 2.632 419,673 +0.02(+0.65%)
Apr 29, 2013 2.584 2.625 2.571 2.615 327,598 +0.05(+2.13%)
Apr 26, 2013 2.594 2.581 2.557 2.560 320,625 -0.02(-0.79%)
Apr 25, 2013 2.564 2.605 2.554 2.581 255,568 +0.03(+1.34%)
Apr 24, 2013 2.533 2.577 2.506 2.547 468,250 +0.03(+1.08%)
Apr 23, 2013 2.479 2.526 2.463 2.519 500,726 +0.06(+2.64%)
Apr 22, 2013 2.485 2.485 2.434 2.455 579,256 -0.01(-0.42%)
Apr 19, 2013 2.475 2.485 2.448 2.465 709,838 +0.04(+1.54%)
Apr 18, 2013 2.526 2.526 2.421 2.427 787,658 -0.06(-2.60%)
Apr 17, 2013 2.533 2.547 2.458 2.492 739,264 -0.07(-2.66%)
Apr 16, 2013 2.540 2.615 2.540 2.560 556,040 +0.03(+1.21%)
Apr 15, 2013 2.646 2.663 2.521 2.530 765,216 -0.12(-4.38%)
Apr 12, 2013 2.710 2.717 2.642 2.646 335,529 -0.05(-2.02%)
Apr 11, 2013 2.697 2.717 2.697 2.700 265,317 -0.02(-0.75%)
Apr 10, 2013 2.697 2.727 2.683 2.721 285,724 +0.01(+0.50%)
Apr 09, 2013 2.727 2.755 2.707 2.707 327,187 -0.02(-0.63%)
Apr 08, 2013 2.697 2.724 2.679 2.724 575,422 +0.04(+1.65%)
Apr 05, 2013 2.687 2.690 2.642 2.680 565,417 -0.01(-0.25%)
Apr 04, 2013 2.659 2.690 2.652 2.687 939,928 +0.03(+1.03%)
Apr 03, 2013 2.707 2.717 2.649 2.659 864,994 -0.04(-1.64%)
Apr 02, 2013 2.659 2.704 2.646 2.704 1,497,359 +0.03(+1.28%)
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.