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

Arbor Realty Trust (NY: ABR )

12.97 +0.14 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 31, 2013 2.471 2.475 2.403 2.421 583,984 -0.06(-2.31%)
May 30, 2013 2.496 2.496 2.428 2.478 412,931 -0.02(-0.86%)
May 29, 2013 2.436 2.511 2.386 2.500 675,744 +0.04(+1.74%)
May 28, 2013 2.518 2.528 2.453 2.457 860,003 -0.05(-2.13%)
May 24, 2013 2.525 2.546 2.482 2.511 247,546 -0.04(-1.68%)
May 23, 2013 2.486 2.561 2.453 2.553 566,223 +0.04(+1.71%)
May 22, 2013 2.575 2.584 2.482 2.511 733,703 -0.07(-2.77%)
May 21, 2013 2.586 2.603 2.557 2.582 532,049 +0.00(+0.14%)
May 20, 2013 2.589 2.639 2.536 2.578 612,320 +0.00(+0.00%)
May 17, 2013 2.550 2.578 2.511 2.578 572,489 +0.06(+2.41%)
May 16, 2013 2.532 2.575 2.511 2.518 672,336 -0.04(-1.54%)
May 15, 2013 2.589 2.589 2.511 2.557 1,042,187 +0.00(+0.00%)
May 13, 2013 2.553 2.589 2.536 2.557 500,121 +0.01(+0.28%)
May 10, 2013 2.655 2.662 2.546 2.550 807,930 -0.09(-3.59%)
May 09, 2013 2.676 2.676 2.603 2.645 363,794 +0.00(+0.00%)
May 08, 2013 2.638 2.673 2.613 2.645 608,303 -0.02(-0.79%)
May 07, 2013 2.673 2.676 2.617 2.666 199,450 +0.00(+0.13%)
May 06, 2013 2.662 2.680 2.613 2.662 489,128 +0.06(+2.16%)
May 03, 2013 2.701 2.680 2.546 2.606 769,848 -0.05(-1.72%)
May 02, 2013 2.603 2.652 2.583 2.652 328,770 +0.06(+2.17%)
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.