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 (%)
Jul 31, 2014 2.649 2.664 2.631 2.638 187,097 -0.01(-0.42%)
Jul 30, 2014 2.653 2.657 2.635 2.649 162,044 +0.01(+0.42%)
Jul 29, 2014 2.646 2.657 2.631 2.638 109,903 -0.01(-0.28%)
Jul 28, 2014 2.679 2.694 2.631 2.646 262,756 -0.04(-1.39%)
Jul 25, 2014 2.705 2.705 2.680 2.683 137,176 -0.02(-0.69%)
Jul 24, 2014 2.705 2.705 2.694 2.702 252,439 +0.00(+0.00%)
Jul 23, 2014 2.724 2.724 2.687 2.702 359,985 +0.03(+0.98%)
Jul 22, 2014 2.656 2.683 2.647 2.676 470,381 +0.03(+0.99%)
Jul 21, 2014 2.642 2.668 2.631 2.649 607,724 +0.08(+3.20%)
Jul 18, 2014 2.556 2.581 2.556 2.567 105,168 +0.00(+0.15%)
Jul 17, 2014 2.575 2.575 2.549 2.564 333,642 +0.00(+0.00%)
Jul 16, 2014 2.564 2.593 2.556 2.564 192,575 -0.00(-0.15%)
Jul 15, 2014 2.586 2.588 2.567 2.567 81,173 -0.02(-0.72%)
Jul 14, 2014 2.567 2.612 2.567 2.586 257,163 +0.01(+0.58%)
Jul 11, 2014 2.571 2.582 2.556 2.571 282,538 -0.00(-0.14%)
Jul 10, 2014 2.571 2.579 2.560 2.575 172,686 -0.00(-0.14%)
Jul 09, 2014 2.571 2.590 2.571 2.579 136,425 -0.00(-0.14%)
Jul 08, 2014 2.579 2.590 2.567 2.582 212,137 -0.01(-0.29%)
Jul 07, 2014 2.593 2.605 2.564 2.590 625,429 -0.00(-0.14%)
Jul 03, 2014 2.620 2.593 2.593 2.593 95,936 -0.03(-1.14%)
Jul 02, 2014 2.620 2.642 2.597 2.623 386,198 +0.01(+0.43%)
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.