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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2013 2.421 2.424 2.354 2.372 596,158 -0.06(-2.31%)
May 30, 2013 2.445 2.445 2.379 2.428 421,539 -0.02(-0.86%)
May 29, 2013 2.386 2.459 2.337 2.449 689,830 +0.04(+1.74%)
May 28, 2013 2.466 2.477 2.403 2.407 877,930 -0.05(-2.13%)
May 24, 2013 2.473 2.494 2.431 2.459 252,706 -0.04(-1.68%)
May 23, 2013 2.435 2.508 2.403 2.501 578,026 +0.04(+1.71%)
May 22, 2013 2.522 2.531 2.431 2.459 748,997 -0.07(-2.77%)
May 21, 2013 2.533 2.550 2.505 2.529 543,140 +0.00(+0.14%)
May 20, 2013 2.536 2.585 2.484 2.526 625,084 +0.00(+0.00%)
May 17, 2013 2.498 2.526 2.459 2.526 584,423 +0.06(+2.41%)
May 16, 2013 2.480 2.522 2.459 2.466 686,351 -0.04(-1.54%)
May 15, 2013 2.536 2.536 2.459 2.505 1,063,912 +0.00(+0.00%)
May 13, 2013 2.501 2.536 2.484 2.505 510,546 +0.01(+0.28%)
May 10, 2013 2.601 2.608 2.494 2.498 824,772 -0.09(-3.59%)
May 09, 2013 2.622 2.622 2.549 2.591 371,378 +0.00(+0.00%)
May 08, 2013 2.584 2.618 2.560 2.591 620,983 -0.02(-0.79%)
May 07, 2013 2.618 2.622 2.563 2.611 203,608 +0.00(+0.13%)
May 06, 2013 2.608 2.625 2.560 2.608 499,324 +0.06(+2.16%)
May 03, 2013 2.646 2.625 2.494 2.553 785,896 -0.04(-1.72%)
May 02, 2013 2.549 2.598 2.530 2.598 335,624 +0.06(+2.16%)
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.