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 (%)
Oct 30, 2015 2.619 2.648 2.585 2.586 493,806 -0.04(-1.58%)
Oct 29, 2015 2.652 2.654 2.606 2.627 149,086 -0.02(-0.94%)
Oct 28, 2015 2.635 2.652 2.590 2.652 276,104 +0.02(+0.94%)
Oct 27, 2015 2.669 2.677 2.594 2.627 271,725 -0.05(-1.85%)
Oct 26, 2015 2.677 2.693 2.669 2.677 194,720 +0.01(+0.31%)
Oct 23, 2015 2.673 2.673 2.648 2.669 114,333 -0.00(-0.15%)
Oct 22, 2015 2.689 2.689 2.656 2.673 93,220 +0.00(+0.15%)
Oct 21, 2015 2.640 2.673 2.640 2.669 180,889 +0.02(+0.62%)
Oct 20, 2015 2.648 2.652 2.627 2.652 147,943 +0.00(+0.16%)
Oct 19, 2015 2.648 2.660 2.640 2.648 71,158 +0.01(+0.31%)
Oct 16, 2015 2.644 2.669 2.640 2.640 211,675 -0.02(-0.78%)
Oct 15, 2015 2.648 2.664 2.627 2.660 137,776 +0.02(+0.78%)
Oct 14, 2015 2.627 2.673 2.627 2.640 106,906 -0.02(-0.62%)
Oct 13, 2015 2.656 2.669 2.640 2.656 184,805 -0.02(-0.77%)
Oct 12, 2015 2.673 2.681 2.660 2.677 85,469 +0.01(+0.31%)
Oct 09, 2015 2.669 2.685 2.648 2.669 142,146 -0.00(-0.15%)
Oct 08, 2015 2.660 2.689 2.652 2.673 117,483 +0.02(+0.62%)
Oct 07, 2015 2.660 2.689 2.648 2.656 201,720 -0.00(-0.16%)
Oct 06, 2015 2.669 2.681 2.619 2.660 152,736 -0.02(-0.62%)
Oct 05, 2015 2.623 2.689 2.623 2.677 88,635 +0.06(+2.21%)
Oct 02, 2015 2.623 2.673 2.590 2.619 127,006 -0.03(-1.09%)
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.