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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2014 2.678 2.682 2.682 2.682 134,990 +0.01(+0.29%)
Aug 28, 2014 2.659 2.686 2.659 2.675 215,901 -0.00(-0.14%)
Aug 27, 2014 2.682 2.686 2.663 2.678 145,857 +0.01(+0.29%)
Aug 26, 2014 2.690 2.694 2.666 2.671 448,176 -0.01(-0.29%)
Aug 25, 2014 2.667 2.694 2.652 2.678 478,335 +0.00(+0.00%)
Aug 22, 2014 2.682 2.682 2.663 2.678 412,912 +0.00(+0.00%)
Aug 21, 2014 2.648 2.678 2.648 2.678 396,228 +0.02(+0.72%)
Aug 20, 2014 2.663 2.675 2.655 2.659 269,264 -0.00(-0.14%)
Aug 19, 2014 2.678 2.678 2.655 2.663 96,372 +0.00(+0.00%)
Aug 18, 2014 2.675 2.678 2.663 2.663 225,629 +0.01(+0.43%)
Aug 15, 2014 2.675 2.675 2.652 2.652 203,960 +0.00(+0.15%)
Aug 14, 2014 2.652 2.667 2.648 2.648 243,728 -0.01(-0.29%)
Aug 13, 2014 2.644 2.673 2.629 2.655 415,617 +0.03(+1.17%)
Aug 12, 2014 2.666 2.666 2.625 2.625 494,004 -0.03(-1.27%)
Aug 11, 2014 2.666 2.674 2.640 2.659 481,826 +0.03(+1.29%)
Aug 08, 2014 2.606 2.621 2.606 2.625 117,501 +0.02(+0.58%)
Aug 07, 2014 2.625 2.636 2.606 2.610 144,922 -0.02(-0.86%)
Aug 06, 2014 2.636 2.659 2.617 2.632 147,787 +0.00(+0.00%)
Aug 05, 2014 2.617 2.640 2.606 2.632 310,191 -0.00(-0.14%)
Aug 04, 2014 2.677 2.677 2.613 2.636 810,115 -0.01(-0.28%)
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.