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

Arbor Realty Trust (NY: ABR )

14.59 -0.51 (-3.41%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 15, 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, 2014 2.621 2.652 2.589 2.640 484,959 +0.02(+0.60%)
Sep 29, 2014 2.613 2.632 2.601 2.625 359,896 -0.00(-0.15%)
Sep 26, 2014 2.605 2.644 2.589 2.628 303,283 +0.02(+0.90%)
Sep 25, 2014 2.644 2.664 2.605 2.605 124,300 -0.04(-1.63%)
Sep 24, 2014 2.660 2.672 2.625 2.648 189,028 +0.00(+0.00%)
Sep 23, 2014 2.609 2.667 2.609 2.648 459,825 +0.02(+0.90%)
Sep 22, 2014 2.711 2.711 2.605 2.625 169,961 -0.12(-4.29%)
Sep 19, 2014 2.613 2.742 2.605 2.742 872,209 +0.13(+4.95%)
Sep 18, 2014 2.644 2.644 2.586 2.613 338,350 -0.04(-1.33%)
Sep 17, 2014 2.672 2.683 2.644 2.648 206,292 -0.02(-0.73%)
Sep 16, 2014 2.679 2.703 2.668 2.668 160,935 -0.00(-0.15%)
Sep 15, 2014 2.664 2.687 2.664 2.672 242,996 -0.00(-0.15%)
Sep 12, 2014 2.664 2.695 2.664 2.676 1,013,623 -0.02(-0.58%)
Sep 11, 2014 2.660 2.695 2.656 2.691 277,911 +0.04(+1.48%)
Sep 10, 2014 2.687 2.687 2.648 2.652 312,851 -0.04(-1.46%)
Sep 09, 2014 2.715 2.715 2.691 2.691 146,501 -0.01(-0.43%)
Sep 08, 2014 2.730 2.730 2.703 2.703 62,395 -0.02(-0.58%)
Sep 05, 2014 2.711 2.728 2.708 2.719 137,592 +0.02(+0.87%)
Sep 04, 2014 2.723 2.730 2.699 2.695 204,873 -0.03(-1.01%)
Sep 03, 2014 2.742 2.758 2.723 2.723 528,742 -0.02(-0.57%)
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.