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 (%)
Aug 29, 2014 2.659 2.663 2.663 2.663 135,975 +0.01(+0.29%)
Aug 28, 2014 2.640 2.667 2.640 2.655 217,477 -0.00(-0.14%)
Aug 27, 2014 2.663 2.667 2.644 2.659 146,922 +0.01(+0.29%)
Aug 26, 2014 2.670 2.674 2.647 2.651 451,448 -0.01(-0.29%)
Aug 25, 2014 2.648 2.674 2.632 2.659 481,827 +0.00(+0.00%)
Aug 22, 2014 2.663 2.663 2.644 2.659 415,926 +0.00(+0.00%)
Aug 21, 2014 2.629 2.659 2.629 2.659 399,120 +0.02(+0.72%)
Aug 20, 2014 2.644 2.655 2.636 2.640 271,230 -0.00(-0.14%)
Aug 19, 2014 2.659 2.659 2.636 2.644 97,075 +0.00(+0.00%)
Aug 18, 2014 2.655 2.659 2.644 2.644 227,276 +0.01(+0.43%)
Aug 15, 2014 2.655 2.655 2.632 2.632 205,449 +0.00(+0.14%)
Aug 14, 2014 2.632 2.648 2.629 2.629 245,507 -0.01(-0.29%)
Aug 13, 2014 2.625 2.654 2.610 2.636 418,651 +0.03(+1.17%)
Aug 12, 2014 2.647 2.647 2.606 2.606 497,610 -0.03(-1.27%)
Aug 11, 2014 2.647 2.654 2.621 2.639 485,343 +0.03(+1.29%)
Aug 08, 2014 2.587 2.602 2.587 2.606 118,359 +0.01(+0.58%)
Aug 07, 2014 2.606 2.617 2.587 2.591 145,980 -0.02(-0.86%)
Aug 06, 2014 2.617 2.639 2.598 2.613 148,866 +0.00(+0.00%)
Aug 05, 2014 2.598 2.621 2.587 2.613 312,456 -0.00(-0.14%)
Aug 04, 2014 2.658 2.658 2.594 2.617 816,029 -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.