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 (%)
Apr 30, 2014 2.565 2.576 2.546 2.568 139,259 +0.01(+0.43%)
Apr 29, 2014 2.572 2.576 2.543 2.557 313,940 +0.00(+0.00%)
Apr 28, 2014 2.565 2.576 2.550 2.557 306,975 -0.01(-0.57%)
Apr 25, 2014 2.565 2.572 2.557 2.572 286,306 -0.00(-0.14%)
Apr 24, 2014 2.576 2.576 2.554 2.576 157,287 +0.00(+0.00%)
Apr 23, 2014 2.576 2.576 2.565 2.576 195,582 +0.01(+0.29%)
Apr 22, 2014 2.565 2.576 2.513 2.568 392,898 +0.02(+0.72%)
Apr 21, 2014 2.565 2.590 2.535 2.550 217,673 -0.02(-0.71%)
Apr 17, 2014 2.557 2.568 2.568 2.568 219,985 +0.01(+0.57%)
Apr 16, 2014 2.513 2.554 2.502 2.554 143,312 +0.04(+1.75%)
Apr 15, 2014 2.510 2.543 2.480 2.510 217,059 +0.01(+0.29%)
Apr 14, 2014 2.539 2.546 2.479 2.502 319,093 -0.05(-1.87%)
Apr 11, 2014 2.561 2.576 2.532 2.550 280,574 +0.00(+0.14%)
Apr 10, 2014 2.616 2.638 2.543 2.546 281,895 -0.05(-1.97%)
Apr 09, 2014 2.612 2.612 2.565 2.598 282,575 +0.02(+0.71%)
Apr 08, 2014 2.660 2.667 2.576 2.579 327,030 -0.07(-2.63%)
Apr 07, 2014 2.627 2.682 2.627 2.649 493,504 +0.02(+0.70%)
Apr 04, 2014 2.631 2.697 2.609 2.631 1,138,166 +0.02(+0.84%)
Apr 03, 2014 2.546 2.620 2.539 2.609 321,340 +0.05(+2.15%)
Apr 02, 2014 2.576 2.579 2.524 2.554 436,054 -0.02(-0.71%)
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.