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

Arbor Realty Trust (NY: ABR )

13.87 -0.02 (-0.14%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 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 (%)
Jul 30, 2010 1.974 1.977 1.852 1.974 263,651 +0.06(+3.18%)
Jul 29, 2010 1.926 1.935 1.852 1.913 202,975 -0.02(-1.16%)
Jul 28, 2010 1.958 1.958 1.837 1.935 312,086 -0.01(-0.49%)
Jul 27, 2010 1.993 1.993 1.932 1.945 309,103 -0.03(-1.61%)
Jul 26, 2010 1.983 1.983 1.926 1.977 508,587 +0.02(+0.81%)
Jul 23, 2010 1.929 1.974 1.919 1.961 627,139 +0.03(+1.65%)
Jul 22, 2010 1.993 1.993 1.929 1.929 553,509 -0.02(-0.82%)
Jul 21, 2010 1.945 1.948 1.875 1.945 767,355 +0.04(+2.35%)
Jul 20, 2010 1.820 1.932 1.792 1.900 312,114 +0.03(+1.53%)
Jul 19, 2010 1.792 1.881 1.734 1.871 307,707 +0.07(+3.71%)
Jul 16, 2010 1.805 1.916 1.754 1.805 489,542 -0.06(-3.08%)
Jul 15, 2010 1.926 1.926 1.792 1.862 374,026 -0.04(-2.18%)
Jul 14, 2010 1.824 1.929 1.824 1.903 275,495 +0.06(+3.47%)
Jul 13, 2010 1.980 1.999 1.814 1.840 1,083,754 -0.06(-3.03%)
Jul 12, 2010 1.674 2.005 1.674 1.897 1,572,936 +0.22(+13.33%)
Jul 09, 2010 1.674 1.706 1.575 1.674 427,849 +0.07(+4.37%)
Jul 08, 2010 1.616 1.623 1.591 1.604 412,361 +0.02(+1.21%)
Jul 07, 2010 1.432 1.620 1.422 1.585 698,207 +0.17(+11.69%)
Jul 06, 2010 1.495 1.524 1.419 1.419 326,752 -0.05(-3.68%)
Jul 02, 2010 1.473 1.585 1.444 1.473 416,401 -0.10(-6.48%)
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.