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

Arbor Realty Trust (NY: ABR )

13.85 -0.04 (-0.29%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2012 1.733 1.746 1.733 1.743 152,943 -0.00(-0.18%)
Jul 30, 2012 1.756 1.756 1.730 1.746 94,704 +0.00(+0.00%)
Jul 27, 2012 1.730 1.746 1.730 1.746 55,016 +0.02(+0.93%)
Jul 26, 2012 1.746 1.746 1.717 1.730 202,859 -0.01(-0.74%)
Jul 25, 2012 1.746 1.746 1.714 1.743 47,831 +0.01(+0.75%)
Jul 24, 2012 1.730 1.743 1.717 1.730 217,534 +0.00(+0.19%)
Jul 23, 2012 1.704 1.736 1.704 1.727 165,555 +0.01(+0.56%)
Jul 20, 2012 1.730 1.733 1.707 1.717 108,912 -0.00(-0.19%)
Jul 19, 2012 1.723 1.730 1.707 1.720 168,861 +0.00(+0.00%)
Jul 18, 2012 1.698 1.733 1.698 1.720 69,953 +0.01(+0.38%)
Jul 17, 2012 1.727 1.733 1.714 1.714 52,068 -0.02(-1.12%)
Jul 16, 2012 1.714 1.740 1.701 1.733 206,144 +0.03(+1.71%)
Jul 13, 2012 1.698 1.714 1.672 1.704 66,338 +0.01(+0.76%)
Jul 12, 2012 1.688 1.701 1.668 1.691 166,304 -0.00(-0.19%)
Jul 11, 2012 1.727 1.730 1.686 1.694 171,206 -0.03(-1.69%)
Jul 10, 2012 1.746 1.746 1.710 1.723 189,579 -0.01(-0.56%)
Jul 09, 2012 1.746 1.746 1.720 1.733 125,570 -0.00(-0.19%)
Jul 06, 2012 1.714 1.746 1.714 1.736 28,706 -0.01(-0.37%)
Jul 05, 2012 1.746 1.753 1.740 1.743 71,184 -0.00(-0.18%)
Jul 03, 2012 1.743 1.753 1.720 1.746 241,274 +0.01(+0.37%)
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.