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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2014 2.467 2.521 2.467 2.475 257,682 +0.01(+0.29%)
Jan 30, 2014 2.473 2.499 2.457 2.467 265,791 +0.01(+0.44%)
Jan 29, 2014 2.449 2.471 2.446 2.457 116,703 -0.02(-0.73%)
Jan 28, 2014 2.464 2.485 2.442 2.475 192,448 +0.02(+0.73%)
Jan 27, 2014 2.467 2.496 2.440 2.457 430,939 -0.04(-1.45%)
Jan 24, 2014 2.539 2.539 2.482 2.493 298,780 -0.04(-1.56%)
Jan 23, 2014 2.489 2.532 2.485 2.532 418,224 +0.05(+2.03%)
Jan 22, 2014 2.478 2.521 2.471 2.482 317,553 +0.01(+0.29%)
Jan 21, 2014 2.493 2.500 2.467 2.475 200,199 -0.00(-0.15%)
Jan 17, 2014 2.485 2.478 2.478 2.478 82,729 -0.01(-0.29%)
Jan 16, 2014 2.518 2.525 2.478 2.485 512,233 -0.03(-1.29%)
Jan 15, 2014 2.482 2.518 2.462 2.518 795,481 +0.04(+1.45%)
Jan 14, 2014 2.478 2.490 2.449 2.482 249,312 +0.02(+0.73%)
Jan 13, 2014 2.457 2.485 2.446 2.464 200,252 +0.02(+0.74%)
Jan 10, 2014 2.457 2.475 2.435 2.446 176,652 +0.01(+0.44%)
Jan 09, 2014 2.453 2.475 2.431 2.435 115,532 -0.02(-0.73%)
Jan 08, 2014 2.503 2.503 2.447 2.453 228,854 -0.06(-2.30%)
Jan 07, 2014 2.485 2.511 2.475 2.511 202,417 +0.01(+0.43%)
Jan 06, 2014 2.439 2.500 2.439 2.500 228,574 +0.06(+2.66%)
Jan 03, 2014 2.417 2.453 2.413 2.435 186,721 +0.01(+0.45%)
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.