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 (%)
Jul 31, 2012 1.730 1.743 1.730 1.740 153,223 -0.00(-0.19%)
Jul 30, 2012 1.753 1.753 1.727 1.743 94,877 +0.00(+0.00%)
Jul 27, 2012 1.727 1.743 1.727 1.743 55,116 +0.02(+0.93%)
Jul 26, 2012 1.743 1.743 1.714 1.727 203,230 -0.01(-0.74%)
Jul 25, 2012 1.743 1.743 1.711 1.740 47,919 +0.01(+0.75%)
Jul 24, 2012 1.727 1.740 1.714 1.727 217,932 +0.00(+0.19%)
Jul 23, 2012 1.701 1.733 1.701 1.723 165,858 +0.01(+0.56%)
Jul 20, 2012 1.727 1.730 1.704 1.714 109,111 -0.00(-0.19%)
Jul 19, 2012 1.720 1.727 1.704 1.717 169,170 +0.00(+0.00%)
Jul 18, 2012 1.694 1.730 1.694 1.717 70,081 +0.01(+0.38%)
Jul 17, 2012 1.723 1.730 1.711 1.711 52,163 -0.02(-1.12%)
Jul 16, 2012 1.711 1.736 1.698 1.730 206,521 +0.03(+1.71%)
Jul 13, 2012 1.694 1.711 1.669 1.701 66,459 +0.01(+0.76%)
Jul 12, 2012 1.685 1.698 1.665 1.688 166,607 -0.00(-0.19%)
Jul 11, 2012 1.723 1.727 1.683 1.691 171,518 -0.03(-1.69%)
Jul 10, 2012 1.743 1.743 1.707 1.720 189,926 -0.01(-0.56%)
Jul 09, 2012 1.743 1.743 1.717 1.730 125,799 -0.00(-0.19%)
Jul 06, 2012 1.711 1.743 1.711 1.733 28,758 -0.01(-0.37%)
Jul 05, 2012 1.743 1.749 1.736 1.740 71,314 -0.00(-0.19%)
Jul 03, 2012 1.740 1.749 1.717 1.743 241,715 +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.