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 UNCHANGED
Streaming Delayed 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 31, 2015 2.614 2.651 2.598 2.639 211,278 +0.04(+1.59%)
Aug 28, 2015 2.602 2.631 2.585 2.598 320,404 -0.00(-0.16%)
Aug 27, 2015 2.614 2.664 2.581 2.602 559,039 +0.01(+0.48%)
Aug 26, 2015 2.581 2.593 2.544 2.589 177,607 +0.05(+2.12%)
Aug 25, 2015 2.519 2.602 2.519 2.536 624,472 +0.04(+1.66%)
Aug 24, 2015 2.614 2.644 2.490 2.494 699,962 -0.19(-7.08%)
Aug 21, 2015 2.684 2.691 2.643 2.684 476,412 -0.01(-0.31%)
Aug 20, 2015 2.713 2.718 2.672 2.693 235,584 -0.03(-1.21%)
Aug 19, 2015 2.709 2.735 2.697 2.726 217,992 +0.02(+0.92%)
Aug 18, 2015 2.721 2.730 2.697 2.701 129,325 -0.03(-1.06%)
Aug 17, 2015 2.709 2.750 2.701 2.730 127,756 +0.02(+0.76%)
Aug 14, 2015 2.697 2.717 2.680 2.709 81,562 +0.00(+0.00%)
Aug 13, 2015 2.668 2.713 2.643 2.709 328,135 +0.02(+0.92%)
Aug 12, 2015 2.651 2.701 2.635 2.684 486,543 +0.03(+1.25%)
Aug 11, 2015 2.651 2.659 2.635 2.651 364,855 +0.00(+0.15%)
Aug 10, 2015 2.647 2.663 2.643 2.647 428,094 +0.01(+0.31%)
Aug 07, 2015 2.631 2.647 2.615 2.639 289,160 +0.00(+0.15%)
Aug 06, 2015 2.684 2.684 2.635 2.635 543,564 -0.06(-2.10%)
Aug 05, 2015 2.744 2.744 2.680 2.692 346,336 -0.03(-1.19%)
Aug 04, 2015 2.760 2.760 2.700 2.724 306,450 -0.03(-1.03%)
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.