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 2.366 2.435 2.337 2.421 750,062 +0.04(+1.68%)
Oct 30, 2013 2.417 2.429 2.348 2.381 759,159 -0.05(-2.10%)
Oct 29, 2013 2.526 2.530 2.410 2.432 1,018,652 -0.11(-4.16%)
Oct 28, 2013 2.566 2.566 2.526 2.537 420,464 -0.02(-0.71%)
Oct 25, 2013 2.541 2.564 2.534 2.556 307,138 +0.00(+0.14%)
Oct 24, 2013 2.548 2.563 2.534 2.552 440,871 +0.00(+0.14%)
Oct 23, 2013 2.537 2.565 2.530 2.548 395,884 +0.01(+0.29%)
Oct 22, 2013 2.523 2.548 2.523 2.541 276,471 +0.01(+0.58%)
Oct 21, 2013 2.534 2.563 2.512 2.526 343,054 +0.00(+0.00%)
Oct 18, 2013 2.548 2.556 2.501 2.526 1,161,607 -0.02(-0.86%)
Oct 17, 2013 2.515 2.565 2.508 2.548 631,788 +0.04(+1.74%)
Oct 16, 2013 2.461 2.515 2.461 2.505 621,861 +0.04(+1.62%)
Oct 15, 2013 2.410 2.475 2.410 2.465 800,911 +0.04(+1.65%)
Oct 14, 2013 2.417 2.449 2.403 2.424 470,912 -0.02(-0.75%)
Oct 11, 2013 2.410 2.450 2.410 2.443 482,768 +0.04(+1.51%)
Oct 10, 2013 2.454 2.454 2.395 2.406 1,458,065 -0.03(-1.20%)
Oct 09, 2013 2.457 2.465 2.424 2.435 366,453 -0.00(-0.15%)
Oct 08, 2013 2.454 2.474 2.432 2.439 520,871 +0.00(+0.15%)
Oct 07, 2013 2.406 2.443 2.403 2.435 430,581 +0.02(+0.90%)
Oct 04, 2013 2.465 2.523 2.414 2.414 831,482 -0.04(-1.49%)
Oct 03, 2013 2.501 2.515 2.446 2.450 175,756 -0.04(-1.75%)
Oct 02, 2013 2.512 2.515 2.483 2.494 359,811 -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.