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

Arbor Realty Trust (NY: ABR )

13.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 30, 2015 2.614 2.643 2.580 2.581 494,708 -0.04(-1.57%)
Oct 29, 2015 2.647 2.649 2.602 2.622 149,358 -0.02(-0.94%)
Oct 28, 2015 2.631 2.647 2.585 2.647 276,609 +0.02(+0.94%)
Oct 27, 2015 2.664 2.672 2.589 2.622 272,221 -0.05(-1.85%)
Oct 26, 2015 2.672 2.688 2.664 2.672 195,076 +0.01(+0.31%)
Oct 23, 2015 2.668 2.668 2.643 2.664 114,542 -0.00(-0.15%)
Oct 22, 2015 2.684 2.684 2.651 2.668 93,391 +0.00(+0.16%)
Oct 21, 2015 2.635 2.668 2.635 2.664 181,220 +0.02(+0.62%)
Oct 20, 2015 2.643 2.647 2.622 2.647 148,213 +0.00(+0.16%)
Oct 19, 2015 2.643 2.655 2.635 2.643 71,288 +0.01(+0.31%)
Oct 16, 2015 2.639 2.664 2.635 2.635 212,062 -0.02(-0.78%)
Oct 15, 2015 2.643 2.660 2.622 2.655 138,028 +0.02(+0.78%)
Oct 14, 2015 2.622 2.668 2.622 2.635 107,101 -0.02(-0.62%)
Oct 13, 2015 2.651 2.664 2.635 2.651 185,143 -0.02(-0.77%)
Oct 12, 2015 2.668 2.676 2.655 2.672 85,625 +0.01(+0.31%)
Oct 09, 2015 2.664 2.680 2.643 2.664 142,406 -0.00(-0.15%)
Oct 08, 2015 2.655 2.684 2.647 2.668 117,697 +0.02(+0.62%)
Oct 07, 2015 2.655 2.684 2.643 2.651 202,088 -0.00(-0.16%)
Oct 06, 2015 2.664 2.676 2.614 2.655 153,015 -0.02(-0.62%)
Oct 05, 2015 2.618 2.684 2.618 2.672 88,797 +0.06(+2.21%)
Oct 02, 2015 2.618 2.668 2.585 2.614 127,238 -0.03(-1.09%)
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.