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 (%)
Oct 31, 2013 2.293 2.360 2.265 2.346 774,107 +0.04(+1.68%)
Oct 30, 2013 2.342 2.353 2.275 2.307 783,496 -0.05(-2.10%)
Oct 29, 2013 2.448 2.451 2.335 2.356 1,051,307 -0.10(-4.16%)
Oct 28, 2013 2.487 2.487 2.448 2.459 433,943 -0.02(-0.71%)
Oct 25, 2013 2.462 2.484 2.455 2.476 316,984 +0.00(+0.14%)
Oct 24, 2013 2.469 2.483 2.455 2.473 455,004 +0.00(+0.14%)
Oct 23, 2013 2.459 2.485 2.451 2.469 408,575 +0.01(+0.29%)
Oct 22, 2013 2.444 2.469 2.444 2.462 285,334 +0.01(+0.58%)
Oct 21, 2013 2.455 2.483 2.434 2.448 354,052 +0.00(+0.00%)
Oct 18, 2013 2.469 2.476 2.423 2.448 1,198,845 -0.02(-0.86%)
Oct 17, 2013 2.437 2.485 2.430 2.469 652,042 +0.04(+1.74%)
Oct 16, 2013 2.384 2.437 2.384 2.427 641,796 +0.04(+1.62%)
Oct 15, 2013 2.335 2.399 2.335 2.388 826,586 +0.04(+1.65%)
Oct 14, 2013 2.342 2.373 2.328 2.349 486,008 -0.02(-0.75%)
Oct 11, 2013 2.335 2.374 2.335 2.367 498,244 +0.04(+1.51%)
Oct 10, 2013 2.377 2.377 2.321 2.332 1,504,807 -0.03(-1.20%)
Oct 09, 2013 2.381 2.388 2.349 2.360 378,201 -0.00(-0.15%)
Oct 08, 2013 2.377 2.397 2.356 2.363 537,569 +0.00(+0.15%)
Oct 07, 2013 2.332 2.367 2.328 2.360 444,384 +0.02(+0.91%)
Oct 04, 2013 2.388 2.444 2.339 2.339 858,137 -0.04(-1.49%)
Oct 03, 2013 2.423 2.437 2.370 2.374 181,390 -0.04(-1.75%)
Oct 02, 2013 2.434 2.437 2.406 2.416 371,346 -0.02(-0.72%)
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.