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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2015 2.655 2.655 2.593 2.627 267,686 -0.01(-0.47%)
Sep 29, 2015 2.627 2.643 2.598 2.639 279,512 +0.03(+1.11%)
Sep 28, 2015 2.655 2.660 2.573 2.610 265,833 -0.03(-1.25%)
Sep 25, 2015 2.709 2.717 2.643 2.643 271,456 -0.07(-2.44%)
Sep 24, 2015 2.726 2.726 2.684 2.709 121,230 -0.02(-0.61%)
Sep 23, 2015 2.734 2.734 2.701 2.726 235,257 +0.02(+0.76%)
Sep 22, 2015 2.688 2.726 2.676 2.705 155,245 +0.01(+0.31%)
Sep 21, 2015 2.701 2.717 2.680 2.697 272,788 +0.01(+0.31%)
Sep 18, 2015 2.598 2.688 2.593 2.688 408,037 +0.07(+2.84%)
Sep 17, 2015 2.618 2.627 2.606 2.614 195,441 -0.00(-0.16%)
Sep 16, 2015 2.610 2.627 2.606 2.618 127,594 +0.02(+0.63%)
Sep 15, 2015 2.610 2.618 2.602 2.602 89,301 -0.01(-0.47%)
Sep 14, 2015 2.581 2.639 2.573 2.614 180,089 +0.05(+1.93%)
Sep 11, 2015 2.556 2.577 2.548 2.565 127,270 +0.00(+0.16%)
Sep 10, 2015 2.577 2.581 2.552 2.560 232,942 +0.00(+0.00%)
Sep 09, 2015 2.631 2.631 2.560 2.560 143,324 -0.05(-2.05%)
Sep 08, 2015 2.614 2.627 2.593 2.614 176,929 +0.02(+0.96%)
Sep 04, 2015 2.585 2.589 2.589 2.589 99,522 -0.02(-0.95%)
Sep 03, 2015 2.618 2.627 2.606 2.614 132,815 +0.01(+0.48%)
Sep 02, 2015 2.627 2.643 2.598 2.602 286,389 -0.00(-0.16%)
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.