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

Arbor Realty Trust (NY: ABR )

13.90 +0.01 (+0.07%)
Streaming Delayed Price Updated: 12:48 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 (%)
Sep 30, 2014 2.544 2.574 2.513 2.563 499,593 +0.02(+0.60%)
Sep 29, 2014 2.536 2.555 2.525 2.548 370,756 -0.00(-0.15%)
Sep 26, 2014 2.529 2.567 2.513 2.552 312,435 +0.02(+0.90%)
Sep 25, 2014 2.567 2.586 2.529 2.529 128,050 -0.04(-1.63%)
Sep 24, 2014 2.582 2.593 2.548 2.571 194,732 +0.00(+0.00%)
Sep 23, 2014 2.533 2.589 2.533 2.571 473,700 +0.02(+0.90%)
Sep 22, 2014 2.631 2.631 2.529 2.548 175,090 -0.11(-4.29%)
Sep 19, 2014 2.536 2.662 2.529 2.662 898,528 +0.13(+4.95%)
Sep 18, 2014 2.567 2.567 2.510 2.536 348,560 -0.03(-1.33%)
Sep 17, 2014 2.593 2.605 2.567 2.571 212,517 -0.02(-0.73%)
Sep 16, 2014 2.601 2.624 2.590 2.590 165,791 -0.00(-0.15%)
Sep 15, 2014 2.586 2.609 2.586 2.593 250,329 -0.00(-0.15%)
Sep 12, 2014 2.586 2.616 2.586 2.597 1,044,209 -0.02(-0.58%)
Sep 11, 2014 2.582 2.616 2.578 2.612 286,297 +0.04(+1.48%)
Sep 10, 2014 2.609 2.609 2.571 2.574 322,291 -0.04(-1.46%)
Sep 09, 2014 2.635 2.635 2.612 2.612 150,922 -0.01(-0.43%)
Sep 08, 2014 2.650 2.650 2.624 2.624 64,277 -0.02(-0.58%)
Sep 05, 2014 2.631 2.648 2.628 2.639 141,744 +0.02(+0.87%)
Sep 04, 2014 2.643 2.650 2.620 2.616 211,055 -0.03(-1.01%)
Sep 03, 2014 2.662 2.677 2.643 2.643 544,697 -0.02(-0.57%)
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.