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

Arbor Realty Trust (NY: ABR )

13.79 -0.07 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Oct 31, 2014 2.609 2.609 2.525 2.559 146,080 -0.04(-1.46%)
Oct 30, 2014 2.483 2.605 2.472 2.597 333,873 +0.10(+3.96%)
Oct 29, 2014 2.521 2.529 2.472 2.498 152,463 -0.03(-1.20%)
Oct 28, 2014 2.521 2.544 2.506 2.529 129,904 +0.03(+1.06%)
Oct 27, 2014 2.513 2.506 2.506 2.502 114,791 -0.00(-0.15%)
Oct 24, 2014 2.529 2.544 2.506 2.506 118,667 -0.03(-1.35%)
Oct 23, 2014 2.525 2.548 2.513 2.540 115,746 +0.02(+0.75%)
Oct 22, 2014 2.498 2.544 2.498 2.521 197,317 +0.03(+1.07%)
Oct 21, 2014 2.513 2.513 2.491 2.494 171,705 +0.00(+0.15%)
Oct 20, 2014 2.449 2.502 2.449 2.491 194,009 +0.03(+1.39%)
Oct 17, 2014 2.475 2.510 2.445 2.456 226,379 -0.02(-0.92%)
Oct 16, 2014 2.403 2.460 2.403 2.479 161,360 +0.03(+1.24%)
Oct 15, 2014 2.472 2.494 2.403 2.449 290,184 -0.04(-1.53%)
Oct 14, 2014 2.487 2.510 2.475 2.487 117,552 +0.00(+0.15%)
Oct 13, 2014 2.472 2.525 2.472 2.483 200,796 -0.00(-0.15%)
Oct 10, 2014 2.506 2.513 2.475 2.487 140,008 -0.02(-0.76%)
Oct 09, 2014 2.521 2.548 2.494 2.506 102,320 -0.02(-0.90%)
Oct 08, 2014 2.513 2.555 2.472 2.529 348,984 +0.02(+0.91%)
Oct 07, 2014 2.517 2.517 2.494 2.506 136,303 -0.01(-0.30%)
Oct 06, 2014 2.525 2.529 2.494 2.513 104,855 +0.01(+0.30%)
Oct 03, 2014 2.525 2.533 2.491 2.506 187,211 -0.02(-0.75%)
Oct 02, 2014 2.544 2.559 2.513 2.525 118,183 -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.