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 2.674 2.677 2.677 2.677 135,237 +0.01(+0.29%)
Aug 28, 2014 2.654 2.681 2.654 2.670 216,295 -0.00(-0.14%)
Aug 27, 2014 2.677 2.681 2.658 2.674 146,124 +0.01(+0.29%)
Aug 26, 2014 2.685 2.689 2.661 2.666 448,995 -0.01(-0.29%)
Aug 25, 2014 2.662 2.689 2.647 2.674 479,209 +0.00(+0.00%)
Aug 22, 2014 2.677 2.677 2.658 2.674 413,666 +0.00(+0.00%)
Aug 21, 2014 2.643 2.674 2.643 2.674 396,952 +0.02(+0.72%)
Aug 20, 2014 2.658 2.670 2.651 2.654 269,756 -0.00(-0.14%)
Aug 19, 2014 2.674 2.674 2.651 2.658 96,548 +0.00(+0.00%)
Aug 18, 2014 2.670 2.674 2.658 2.658 226,041 +0.01(+0.43%)
Aug 15, 2014 2.670 2.670 2.647 2.647 204,333 +0.00(+0.14%)
Aug 14, 2014 2.647 2.662 2.643 2.643 244,173 -0.01(-0.29%)
Aug 13, 2014 2.639 2.668 2.624 2.651 416,376 +0.03(+1.17%)
Aug 12, 2014 2.661 2.661 2.620 2.620 494,907 -0.03(-1.27%)
Aug 11, 2014 2.661 2.669 2.635 2.654 482,706 +0.03(+1.29%)
Aug 08, 2014 2.601 2.616 2.601 2.620 117,716 +0.02(+0.58%)
Aug 07, 2014 2.620 2.631 2.601 2.605 145,187 -0.02(-0.86%)
Aug 06, 2014 2.631 2.654 2.612 2.627 148,057 +0.00(+0.00%)
Aug 05, 2014 2.612 2.635 2.601 2.627 310,758 -0.00(-0.14%)
Aug 04, 2014 2.673 2.673 2.609 2.631 811,595 -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.