Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.89 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2013 2.474 2.481 2.371 2.435 228,086 -0.05(-1.85%)
Aug 29, 2013 2.438 2.484 2.438 2.481 108,629 +0.05(+2.18%)
Aug 28, 2013 2.449 2.459 2.421 2.428 133,385 +0.00(+0.00%)
Aug 27, 2013 2.456 2.467 2.406 2.428 239,151 -0.05(-2.14%)
Aug 26, 2013 2.495 2.495 2.467 2.481 112,416 -0.03(-1.13%)
Aug 23, 2013 2.474 2.509 2.438 2.509 167,074 +0.05(+1.87%)
Aug 22, 2013 2.516 2.516 2.406 2.463 157,201 +0.04(+1.60%)
Aug 21, 2013 2.438 2.452 2.389 2.424 164,264 -0.01(-0.58%)
Aug 20, 2013 2.382 2.466 2.364 2.438 220,253 +0.08(+3.29%)
Aug 19, 2013 2.509 2.520 2.361 2.361 671,482 -0.17(-6.57%)
Aug 16, 2013 2.573 2.573 2.512 2.527 239,714 -0.05(-1.79%)
Aug 15, 2013 2.601 2.601 2.523 2.573 283,076 -0.04(-1.36%)
Aug 14, 2013 2.622 2.643 2.580 2.608 220,083 -0.01(-0.54%)
Aug 13, 2013 2.654 2.654 2.615 2.622 233,969 -0.04(-1.46%)
Aug 12, 2013 2.619 2.664 2.619 2.661 276,794 +0.04(+1.48%)
Aug 09, 2013 2.601 2.626 2.560 2.622 298,445 +0.00(+0.13%)
Aug 08, 2013 2.615 2.646 2.605 2.619 225,681 +0.04(+1.62%)
Aug 07, 2013 2.601 2.625 2.546 2.577 304,215 -0.04(-1.59%)
Aug 06, 2013 2.598 2.657 2.584 2.619 292,162 +0.01(+0.53%)
Aug 05, 2013 2.598 2.605 2.525 2.605 458,611 +0.03(+1.35%)
Aug 02, 2013 2.546 2.570 2.532 2.570 487,946 -0.04(-1.46%)
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.