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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2013 2.362 2.431 2.333 2.416 751,432 +0.04(+1.68%)
Oct 30, 2013 2.413 2.424 2.344 2.376 760,546 -0.05(-2.10%)
Oct 29, 2013 2.522 2.525 2.406 2.427 1,020,513 -0.11(-4.16%)
Oct 28, 2013 2.562 2.562 2.522 2.533 421,232 -0.02(-0.71%)
Oct 25, 2013 2.536 2.559 2.529 2.551 307,699 +0.00(+0.14%)
Oct 24, 2013 2.544 2.558 2.529 2.547 441,677 +0.00(+0.14%)
Oct 23, 2013 2.533 2.560 2.525 2.544 396,607 +0.01(+0.29%)
Oct 22, 2013 2.518 2.544 2.518 2.536 276,976 +0.01(+0.58%)
Oct 21, 2013 2.529 2.558 2.507 2.522 343,681 +0.00(+0.00%)
Oct 18, 2013 2.544 2.551 2.496 2.522 1,163,729 -0.02(-0.86%)
Oct 17, 2013 2.511 2.560 2.504 2.544 632,942 +0.04(+1.74%)
Oct 16, 2013 2.456 2.511 2.456 2.500 622,997 +0.04(+1.62%)
Oct 15, 2013 2.406 2.471 2.406 2.460 802,374 +0.04(+1.65%)
Oct 14, 2013 2.413 2.445 2.398 2.420 471,772 -0.02(-0.75%)
Oct 11, 2013 2.406 2.446 2.406 2.438 483,650 +0.04(+1.51%)
Oct 10, 2013 2.449 2.449 2.391 2.402 1,460,729 -0.03(-1.20%)
Oct 09, 2013 2.453 2.460 2.420 2.431 367,123 -0.00(-0.15%)
Oct 08, 2013 2.449 2.469 2.427 2.435 521,823 +0.00(+0.15%)
Oct 07, 2013 2.402 2.438 2.398 2.431 431,368 +0.02(+0.90%)
Oct 04, 2013 2.460 2.518 2.409 2.409 833,001 -0.04(-1.49%)
Oct 03, 2013 2.496 2.511 2.442 2.446 176,077 -0.04(-1.75%)
Oct 02, 2013 2.507 2.511 2.478 2.489 360,468 -0.02(-0.72%)
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.