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 -0.30 (-2.18%)
Official Closing 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 (%)
Dec 31, 2014 2.623 2.623 2.623 2.623 247,025 -0.01(-0.44%)
Dec 30, 2014 2.631 2.642 2.619 2.634 278,733 +0.02(+0.59%)
Dec 29, 2014 2.600 2.631 2.600 2.619 296,203 +0.03(+1.05%)
Dec 26, 2014 2.607 2.619 2.538 2.592 467,415 -0.01(-0.30%)
Dec 24, 2014 2.631 2.600 2.600 2.600 87,762 -0.02(-0.89%)
Dec 23, 2014 2.619 2.640 2.607 2.623 164,291 -0.01(-0.44%)
Dec 22, 2014 2.592 2.634 2.592 2.634 284,642 +0.06(+2.26%)
Dec 19, 2014 2.596 2.669 2.552 2.576 1,624,002 -0.02(-0.89%)
Dec 18, 2014 2.600 2.615 2.576 2.600 295,439 +0.01(+0.45%)
Dec 17, 2014 2.588 2.627 2.572 2.588 202,530 +0.00(+0.15%)
Dec 16, 2014 2.580 2.634 2.580 2.584 196,399 +0.00(+0.00%)
Dec 15, 2014 2.623 2.623 2.572 2.584 295,599 -0.02(-0.89%)
Dec 12, 2014 2.615 2.638 2.596 2.607 350,012 -0.02(-0.59%)
Dec 11, 2014 2.569 2.634 2.561 2.623 374,356 +0.05(+1.96%)
Dec 10, 2014 2.615 2.623 2.572 2.572 185,240 -0.04(-1.63%)
Dec 09, 2014 2.569 2.619 2.561 2.615 140,786 +0.04(+1.66%)
Dec 08, 2014 2.603 2.607 2.561 2.572 197,943 -0.04(-1.48%)
Dec 05, 2014 2.634 2.646 2.600 2.611 329,199 -0.03(-1.32%)
Dec 04, 2014 2.654 2.669 2.634 2.646 257,435 +0.01(+0.44%)
Dec 03, 2014 2.669 2.677 2.623 2.634 319,608 -0.05(-2.02%)
Dec 02, 2014 2.681 2.692 2.649 2.689 192,427 +0.01(+0.29%)
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.