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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 2.814 2.814 2.776 2.795 341,280 -0.01(-0.41%)
May 29, 2014 2.745 2.806 2.737 2.806 172,211 +0.05(+1.96%)
May 28, 2014 2.745 2.752 2.726 2.752 476,706 +0.02(+0.56%)
May 27, 2014 2.745 2.749 2.726 2.737 257,578 +0.01(+0.28%)
May 23, 2014 2.741 2.729 2.729 2.729 165,442 +0.02(+0.64%)
May 22, 2014 2.702 2.729 2.699 2.712 44,300 +0.01(+0.21%)
May 21, 2014 2.722 2.741 2.691 2.706 148,352 +0.00(+0.14%)
May 20, 2014 2.739 2.739 2.699 2.702 138,233 -0.02(-0.57%)
May 19, 2014 2.699 2.718 2.683 2.718 143,680 +0.02(+0.86%)
May 16, 2014 2.699 2.722 2.676 2.695 269,518 -0.00(-0.14%)
May 15, 2014 2.718 2.741 2.699 2.699 173,904 -0.03(-1.27%)
May 14, 2014 2.745 2.756 2.706 2.733 417,688 -0.01(-0.28%)
May 13, 2014 2.729 2.752 2.722 2.741 320,610 +0.04(+1.42%)
May 12, 2014 2.665 2.710 2.665 2.702 422,881 +0.04(+1.42%)
May 09, 2014 2.650 2.676 2.646 2.665 109,348 +0.02(+0.57%)
May 08, 2014 2.676 2.676 2.642 2.650 212,344 -0.02(-0.71%)
May 07, 2014 2.653 2.672 2.646 2.669 130,785 +0.00(+0.14%)
May 06, 2014 2.695 2.695 2.661 2.665 159,276 -0.02(-0.56%)
May 05, 2014 2.714 2.714 2.672 2.680 228,301 -0.02(-0.84%)
May 02, 2014 2.661 2.714 2.653 2.702 262,314 +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.