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 UNCHANGED
Streaming Delayed 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, 2013 2.598 2.657 2.522 2.619 808,013 +0.03(+1.21%)
Jul 30, 2013 2.688 2.688 2.570 2.587 467,615 -0.08(-3.12%)
Jul 29, 2013 2.639 2.678 2.632 2.671 474,908 +0.01(+0.52%)
Jul 26, 2013 2.674 2.674 2.632 2.657 306,311 -0.01(-0.39%)
Jul 25, 2013 2.646 2.681 2.632 2.667 463,736 +0.03(+1.05%)
Jul 24, 2013 2.608 2.657 2.563 2.639 591,396 +0.03(+1.20%)
Jul 23, 2013 2.601 2.615 2.584 2.608 416,545 +0.02(+0.81%)
Jul 22, 2013 2.580 2.598 2.559 2.587 816,464 +0.00(+0.00%)
Jul 19, 2013 2.560 2.598 2.549 2.587 1,068,772 +0.02(+0.95%)
Jul 18, 2013 2.535 2.577 2.500 2.563 2,077,097 +0.06(+2.51%)
Jul 17, 2013 2.254 2.556 2.240 2.500 1,838,794 +0.23(+10.25%)
Jul 16, 2013 2.247 2.268 2.240 2.268 117,639 +0.00(+0.15%)
Jul 15, 2013 2.237 2.264 2.195 2.264 187,267 +0.04(+1.87%)
Jul 12, 2013 2.198 2.237 2.191 2.223 147,743 +0.02(+0.95%)
Jul 11, 2013 2.164 2.223 2.164 2.202 469,008 +0.04(+1.93%)
Jul 10, 2013 2.184 2.202 2.136 2.160 257,626 -0.04(-1.89%)
Jul 09, 2013 2.195 2.209 2.188 2.202 193,423 +0.01(+0.32%)
Jul 08, 2013 2.153 2.212 2.125 2.195 193,276 +0.05(+2.10%)
Jul 05, 2013 2.334 2.334 2.122 2.150 304,327 -0.06(-2.67%)
Jul 03, 2013 2.160 2.212 2.160 2.209 111,543 +0.01(+0.63%)
Jul 02, 2013 2.198 2.226 2.159 2.195 282,645 -0.03(-1.25%)
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.