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 (%)
May 30, 2014 2.732 2.732 2.694 2.713 351,578 -0.01(-0.41%)
May 29, 2014 2.664 2.724 2.657 2.724 177,407 +0.05(+1.96%)
May 28, 2014 2.664 2.672 2.646 2.672 491,091 +0.01(+0.56%)
May 27, 2014 2.664 2.668 2.646 2.657 265,350 +0.01(+0.28%)
May 23, 2014 2.661 2.649 2.649 2.649 170,435 +0.02(+0.64%)
May 22, 2014 2.623 2.649 2.620 2.633 45,636 +0.01(+0.21%)
May 21, 2014 2.642 2.661 2.612 2.627 152,828 +0.00(+0.14%)
May 20, 2014 2.659 2.659 2.620 2.623 142,404 -0.01(-0.57%)
May 19, 2014 2.620 2.638 2.605 2.638 148,015 +0.02(+0.86%)
May 16, 2014 2.620 2.642 2.597 2.616 277,650 -0.00(-0.14%)
May 15, 2014 2.638 2.661 2.620 2.620 179,152 -0.03(-1.27%)
May 14, 2014 2.664 2.676 2.627 2.653 430,292 -0.01(-0.28%)
May 13, 2014 2.649 2.672 2.642 2.661 330,284 +0.04(+1.42%)
May 12, 2014 2.587 2.630 2.587 2.623 435,642 +0.04(+1.42%)
May 09, 2014 2.572 2.598 2.568 2.587 112,648 +0.01(+0.57%)
May 08, 2014 2.598 2.598 2.565 2.572 218,752 -0.02(-0.71%)
May 07, 2014 2.576 2.594 2.568 2.590 134,731 +0.00(+0.14%)
May 06, 2014 2.616 2.616 2.583 2.587 164,083 -0.01(-0.56%)
May 05, 2014 2.634 2.634 2.594 2.601 235,190 -0.02(-0.84%)
May 02, 2014 2.583 2.634 2.576 2.623 270,230 +0.06(+2.29%)
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.