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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 2.693 2.723 2.658 2.659 480,217 -0.04(-1.58%)
Oct 29, 2015 2.727 2.729 2.680 2.702 144,983 -0.03(-0.94%)
Oct 28, 2015 2.710 2.727 2.663 2.727 268,507 +0.03(+0.94%)
Oct 27, 2015 2.744 2.753 2.667 2.702 264,247 -0.05(-1.85%)
Oct 26, 2015 2.753 2.770 2.744 2.753 189,361 +0.01(+0.31%)
Oct 23, 2015 2.748 2.748 2.723 2.744 111,187 -0.00(-0.15%)
Oct 22, 2015 2.765 2.765 2.731 2.748 90,655 +0.00(+0.15%)
Oct 21, 2015 2.714 2.748 2.714 2.744 175,912 +0.02(+0.62%)
Oct 20, 2015 2.723 2.727 2.702 2.727 143,871 +0.00(+0.16%)
Oct 19, 2015 2.723 2.736 2.714 2.723 69,199 +0.01(+0.31%)
Oct 16, 2015 2.719 2.744 2.714 2.714 205,850 -0.02(-0.78%)
Oct 15, 2015 2.723 2.740 2.702 2.736 133,985 +0.02(+0.78%)
Oct 14, 2015 2.702 2.748 2.702 2.714 103,964 -0.02(-0.62%)
Oct 13, 2015 2.731 2.744 2.714 2.731 179,720 -0.02(-0.77%)
Oct 12, 2015 2.748 2.757 2.736 2.753 83,117 +0.01(+0.31%)
Oct 09, 2015 2.744 2.761 2.723 2.744 138,235 -0.00(-0.15%)
Oct 08, 2015 2.736 2.765 2.727 2.748 114,250 +0.02(+0.62%)
Oct 07, 2015 2.736 2.765 2.723 2.731 196,169 -0.00(-0.16%)
Oct 06, 2015 2.744 2.757 2.693 2.736 148,533 -0.02(-0.62%)
Oct 05, 2015 2.697 2.765 2.697 2.753 86,196 +0.06(+2.21%)
Oct 02, 2015 2.697 2.748 2.663 2.693 123,511 -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.