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 (%)
Apr 30, 2013 2.637 2.644 2.595 2.637 418,908 +0.02(+0.65%)
Apr 29, 2013 2.589 2.630 2.575 2.620 327,000 +0.05(+2.13%)
Apr 26, 2013 2.599 2.586 2.562 2.565 320,041 -0.02(-0.79%)
Apr 25, 2013 2.568 2.609 2.558 2.586 255,101 +0.03(+1.34%)
Apr 24, 2013 2.538 2.582 2.510 2.551 467,396 +0.03(+1.08%)
Apr 23, 2013 2.483 2.531 2.468 2.524 499,813 +0.06(+2.64%)
Apr 22, 2013 2.490 2.490 2.439 2.459 578,199 -0.01(-0.41%)
Apr 19, 2013 2.480 2.490 2.452 2.469 708,544 +0.04(+1.54%)
Apr 18, 2013 2.531 2.531 2.425 2.432 786,222 -0.06(-2.60%)
Apr 17, 2013 2.538 2.551 2.463 2.497 737,916 -0.07(-2.66%)
Apr 16, 2013 2.545 2.620 2.545 2.565 555,026 +0.03(+1.21%)
Apr 15, 2013 2.650 2.667 2.526 2.534 763,821 -0.12(-4.38%)
Apr 12, 2013 2.715 2.722 2.647 2.650 334,917 -0.05(-2.02%)
Apr 11, 2013 2.702 2.722 2.702 2.705 264,834 -0.02(-0.75%)
Apr 10, 2013 2.702 2.732 2.688 2.726 285,203 +0.01(+0.50%)
Apr 09, 2013 2.732 2.760 2.712 2.712 326,590 -0.02(-0.63%)
Apr 08, 2013 2.702 2.729 2.684 2.729 574,373 +0.04(+1.65%)
Apr 05, 2013 2.691 2.695 2.647 2.685 564,386 -0.01(-0.25%)
Apr 04, 2013 2.664 2.695 2.657 2.691 938,214 +0.03(+1.03%)
Apr 03, 2013 2.712 2.722 2.654 2.664 863,417 -0.04(-1.64%)
Apr 02, 2013 2.664 2.708 2.650 2.708 1,494,628 +0.03(+1.28%)
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.