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 +0.08 (+0.58%)
Official Closing 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 (%)
Oct 31, 2013 2.297 2.364 2.269 2.350 772,695 +0.04(+1.68%)
Oct 30, 2013 2.346 2.357 2.279 2.311 782,067 -0.05(-2.10%)
Oct 29, 2013 2.452 2.456 2.339 2.361 1,049,390 -0.10(-4.16%)
Oct 28, 2013 2.491 2.491 2.452 2.463 433,152 -0.02(-0.71%)
Oct 25, 2013 2.467 2.489 2.459 2.481 316,406 +0.00(+0.14%)
Oct 24, 2013 2.474 2.488 2.459 2.477 454,175 +0.00(+0.14%)
Oct 23, 2013 2.463 2.490 2.456 2.474 407,830 +0.01(+0.29%)
Oct 22, 2013 2.449 2.474 2.449 2.467 284,813 +0.01(+0.58%)
Oct 21, 2013 2.459 2.488 2.438 2.452 353,406 +0.00(+0.00%)
Oct 18, 2013 2.474 2.481 2.428 2.452 1,196,659 -0.02(-0.86%)
Oct 17, 2013 2.442 2.490 2.435 2.474 650,853 +0.04(+1.74%)
Oct 16, 2013 2.389 2.442 2.389 2.431 640,626 +0.04(+1.62%)
Oct 15, 2013 2.339 2.403 2.339 2.392 825,078 +0.04(+1.65%)
Oct 14, 2013 2.346 2.377 2.332 2.353 485,122 -0.02(-0.74%)
Oct 11, 2013 2.339 2.378 2.339 2.371 497,336 +0.04(+1.51%)
Oct 10, 2013 2.382 2.382 2.325 2.336 1,502,063 -0.03(-1.20%)
Oct 09, 2013 2.385 2.392 2.353 2.364 377,511 -0.00(-0.15%)
Oct 08, 2013 2.382 2.401 2.361 2.368 536,589 +0.00(+0.15%)
Oct 07, 2013 2.336 2.371 2.332 2.364 443,574 +0.02(+0.91%)
Oct 04, 2013 2.392 2.449 2.343 2.343 856,572 -0.04(-1.49%)
Oct 03, 2013 2.428 2.442 2.375 2.378 181,059 -0.04(-1.75%)
Oct 02, 2013 2.438 2.442 2.410 2.421 370,668 -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.