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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2015 2.663 2.730 2.655 2.728 415,600 +0.06(+2.27%)
Jun 29, 2015 2.736 2.740 2.651 2.667 680,387 -0.08(-3.08%)
Jun 26, 2015 2.740 2.756 2.724 2.752 495,401 +0.00(+0.15%)
Jun 25, 2015 2.764 2.768 2.748 2.748 515,839 -0.01(-0.29%)
Jun 24, 2015 2.793 2.793 2.748 2.756 244,575 -0.02(-0.87%)
Jun 23, 2015 2.776 2.793 2.764 2.780 329,302 +0.00(+0.15%)
Jun 22, 2015 2.764 2.797 2.764 2.776 458,720 -0.00(-0.15%)
Jun 19, 2015 2.805 2.817 2.760 2.780 464,212 -0.03(-1.01%)
Jun 18, 2015 2.772 2.813 2.764 2.809 283,347 +0.02(+0.87%)
Jun 17, 2015 2.793 2.793 2.756 2.784 275,724 -0.01(-0.29%)
Jun 16, 2015 2.825 2.825 2.788 2.793 254,537 -0.02(-0.86%)
Jun 15, 2015 2.837 2.841 2.813 2.817 566,245 -0.01(-0.29%)
Jun 12, 2015 2.813 2.829 2.776 2.825 864,032 +0.01(+0.43%)
Jun 11, 2015 2.788 2.825 2.784 2.813 369,035 +0.05(+1.75%)
Jun 10, 2015 2.768 2.788 2.756 2.764 453,118 -0.00(-0.15%)
Jun 09, 2015 2.776 2.776 2.764 2.768 517,790 -0.01(-0.29%)
Jun 08, 2015 2.788 2.797 2.768 2.776 322,698 -0.03(-1.01%)
Jun 05, 2015 2.801 2.821 2.801 2.805 455,286 +0.00(+0.14%)
Jun 04, 2015 2.821 2.849 2.801 2.801 402,365 -0.03(-1.14%)
Jun 03, 2015 2.845 2.853 2.825 2.833 425,911 -0.03(-0.99%)
Jun 02, 2015 2.869 2.869 2.849 2.861 688,185 +0.00(+0.00%)
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.