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 (%)
May 31, 2013 2.403 2.407 2.337 2.355 600,509 -0.06(-2.31%)
May 30, 2013 2.428 2.428 2.362 2.410 424,616 -0.02(-0.86%)
May 29, 2013 2.369 2.441 2.320 2.431 694,866 +0.04(+1.74%)
May 28, 2013 2.448 2.459 2.386 2.389 884,338 -0.05(-2.13%)
May 24, 2013 2.455 2.476 2.414 2.441 254,550 -0.04(-1.68%)
May 23, 2013 2.417 2.490 2.386 2.483 582,245 +0.04(+1.71%)
May 22, 2013 2.504 2.513 2.414 2.441 754,464 -0.07(-2.77%)
May 21, 2013 2.514 2.532 2.487 2.511 547,104 +0.00(+0.14%)
May 20, 2013 2.518 2.566 2.466 2.507 629,646 +0.00(+0.00%)
May 17, 2013 2.480 2.507 2.441 2.507 588,689 +0.06(+2.41%)
May 16, 2013 2.462 2.504 2.441 2.448 691,361 -0.04(-1.54%)
May 15, 2013 2.518 2.518 2.441 2.487 1,071,677 +0.00(+0.00%)
May 13, 2013 2.483 2.518 2.466 2.487 514,273 +0.01(+0.28%)
May 10, 2013 2.582 2.589 2.476 2.480 830,792 -0.09(-3.59%)
May 09, 2013 2.603 2.603 2.531 2.572 374,089 +0.00(+0.00%)
May 08, 2013 2.565 2.599 2.541 2.572 625,516 -0.02(-0.79%)
May 07, 2013 2.599 2.603 2.545 2.592 205,094 +0.00(+0.13%)
May 06, 2013 2.589 2.606 2.541 2.589 502,969 +0.05(+2.16%)
May 03, 2013 2.627 2.606 2.476 2.534 791,633 -0.04(-1.72%)
May 02, 2013 2.531 2.579 2.512 2.579 338,073 +0.05(+2.17%)
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.