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

Arbor Realty Trust (NY: ABR )

13.32 -0.17 (-1.23%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 23, 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 (%)
Jan 31, 2013 2.388 2.412 2.350 2.398 287,248 +0.01(+0.56%)
Jan 30, 2013 2.334 2.398 2.331 2.385 276,905 +0.00(+0.00%)
Jan 29, 2013 2.314 2.402 2.305 2.385 486,653 +0.03(+1.14%)
Jan 28, 2013 2.395 2.412 2.304 2.358 698,780 -0.04(-1.54%)
Jan 25, 2013 2.405 2.422 2.382 2.395 349,015 +0.00(+0.00%)
Jan 24, 2013 2.388 2.419 2.369 2.395 331,166 +0.02(+0.85%)
Jan 23, 2013 2.412 2.412 2.355 2.375 773,072 -0.02(-0.84%)
Jan 22, 2013 2.408 2.422 2.385 2.395 682,836 -0.01(-0.56%)
Jan 18, 2013 2.425 2.435 2.392 2.408 742,074 -0.00(-0.14%)
Jan 17, 2013 2.358 2.472 2.358 2.412 1,337,594 +0.04(+1.85%)
Jan 16, 2013 2.402 2.402 2.355 2.368 375,827 -0.03(-1.12%)
Jan 15, 2013 2.341 2.420 2.318 2.395 493,601 +0.06(+2.45%)
Jan 14, 2013 2.301 2.439 2.267 2.338 1,494,155 +0.02(+1.02%)
Jan 11, 2013 2.254 2.318 2.254 2.314 648,770 +0.06(+2.69%)
Jan 10, 2013 2.274 2.274 2.240 2.254 385,460 -0.01(-0.30%)
Jan 09, 2013 2.264 2.296 2.257 2.260 568,422 +0.00(+0.00%)
Jan 08, 2013 2.203 2.287 2.203 2.260 509,375 +0.05(+2.44%)
Jan 07, 2013 2.220 2.271 2.153 2.207 1,034,156 +0.00(+0.00%)
Jan 04, 2013 2.086 2.314 2.069 2.207 949,170 +0.12(+5.81%)
Jan 03, 2013 2.032 2.119 2.015 2.086 657,377 +0.05(+2.65%)
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.