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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2014 2.537 2.593 2.537 2.545 250,591 +0.01(+0.29%)
Jan 30, 2014 2.543 2.570 2.526 2.537 258,477 +0.01(+0.44%)
Jan 29, 2014 2.519 2.541 2.515 2.526 113,492 -0.02(-0.73%)
Jan 28, 2014 2.534 2.556 2.511 2.545 187,152 +0.02(+0.73%)
Jan 27, 2014 2.537 2.567 2.509 2.526 419,080 -0.04(-1.45%)
Jan 24, 2014 2.611 2.611 2.552 2.563 290,558 -0.04(-1.56%)
Jan 23, 2014 2.559 2.604 2.556 2.604 406,715 +0.05(+2.03%)
Jan 22, 2014 2.548 2.593 2.541 2.552 308,814 +0.01(+0.29%)
Jan 21, 2014 2.563 2.571 2.537 2.545 194,690 -0.00(-0.15%)
Jan 17, 2014 2.556 2.548 2.548 2.548 80,452 -0.01(-0.29%)
Jan 16, 2014 2.589 2.597 2.548 2.556 498,137 -0.03(-1.29%)
Jan 15, 2014 2.552 2.589 2.531 2.589 773,591 +0.04(+1.45%)
Jan 14, 2014 2.548 2.561 2.519 2.552 242,451 +0.02(+0.73%)
Jan 13, 2014 2.526 2.556 2.515 2.534 194,741 +0.02(+0.74%)
Jan 10, 2014 2.526 2.545 2.504 2.515 171,790 +0.01(+0.44%)
Jan 09, 2014 2.522 2.545 2.500 2.504 112,353 -0.02(-0.73%)
Jan 08, 2014 2.574 2.574 2.517 2.522 222,557 -0.06(-2.30%)
Jan 07, 2014 2.556 2.582 2.545 2.582 196,847 +0.01(+0.43%)
Jan 06, 2014 2.508 2.571 2.508 2.571 222,284 +0.07(+2.66%)
Jan 03, 2014 2.485 2.522 2.482 2.504 181,583 +0.01(+0.45%)
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.