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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2015 2.668 2.735 2.660 2.733 414,842 +0.06(+2.27%)
Jun 29, 2015 2.741 2.745 2.656 2.672 679,146 -0.08(-3.08%)
Jun 26, 2015 2.745 2.761 2.729 2.757 494,497 +0.00(+0.15%)
Jun 25, 2015 2.769 2.773 2.753 2.753 514,899 -0.01(-0.29%)
Jun 24, 2015 2.798 2.798 2.753 2.761 244,129 -0.02(-0.87%)
Jun 23, 2015 2.781 2.798 2.769 2.785 328,702 +0.00(+0.15%)
Jun 22, 2015 2.769 2.802 2.769 2.781 457,884 -0.00(-0.15%)
Jun 19, 2015 2.810 2.822 2.765 2.785 463,365 -0.03(-1.01%)
Jun 18, 2015 2.777 2.818 2.769 2.814 282,830 +0.02(+0.87%)
Jun 17, 2015 2.798 2.798 2.761 2.790 275,221 -0.01(-0.29%)
Jun 16, 2015 2.830 2.830 2.794 2.798 254,073 -0.02(-0.86%)
Jun 15, 2015 2.842 2.846 2.818 2.822 565,213 -0.01(-0.29%)
Jun 12, 2015 2.818 2.834 2.781 2.830 862,457 +0.01(+0.43%)
Jun 11, 2015 2.794 2.830 2.790 2.818 368,362 +0.05(+1.75%)
Jun 10, 2015 2.773 2.794 2.761 2.769 452,291 -0.00(-0.15%)
Jun 09, 2015 2.781 2.781 2.769 2.773 516,845 -0.01(-0.29%)
Jun 08, 2015 2.794 2.802 2.773 2.781 322,110 -0.03(-1.01%)
Jun 05, 2015 2.806 2.826 2.806 2.810 454,456 +0.00(+0.14%)
Jun 04, 2015 2.826 2.854 2.806 2.806 401,631 -0.03(-1.14%)
Jun 03, 2015 2.850 2.858 2.830 2.838 425,134 -0.03(-0.99%)
Jun 02, 2015 2.874 2.874 2.854 2.866 686,930 +0.00(+0.00%)
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.