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

Arbor Realty Trust (NY: ABR )

13.86 -0.03 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Mar 31, 2010 1.036 1.036 1.020 1.033 306,914 -0.01(-0.61%)
Mar 30, 2010 1.046 1.046 1.020 1.039 278,656 -0.00(-0.31%)
Mar 29, 2010 1.074 1.080 1.027 1.043 493,679 -0.01(-1.21%)
Mar 26, 2010 1.043 1.087 1.030 1.055 703,040 +0.01(+1.23%)
Mar 25, 2010 1.014 1.043 0.9788 1.043 974,195 +0.04(+3.48%)
Mar 24, 2010 0.9246 1.007 0.9246 1.007 1,783,226 +0.09(+9.35%)
Mar 23, 2010 0.8608 0.9469 0.8608 0.9214 659,019 +0.06(+7.43%)
Mar 22, 2010 0.8257 0.8799 0.8162 0.8576 580,188 +0.03(+3.07%)
Mar 19, 2010 0.9692 0.9724 0.8321 0.8321 1,814,406 -0.14(-14.14%)
Mar 18, 2010 0.9565 0.9979 0.9565 0.9692 468,358 +0.01(+1.33%)
Mar 17, 2010 0.9533 0.9692 0.9533 0.9565 239,509 -0.00(-0.33%)
Mar 16, 2010 0.9469 0.9660 0.9437 0.9597 289,349 +0.02(+1.69%)
Mar 15, 2010 0.9437 0.9526 0.9405 0.9437 344,674 -0.00(-0.34%)
Mar 12, 2010 0.9246 0.9501 0.9150 0.9469 507,910 +0.04(+3.85%)
Mar 11, 2010 0.9405 0.9405 0.9023 0.9118 362,844 -0.03(-3.38%)
Mar 10, 2010 0.9182 0.9437 0.8991 0.9437 551,332 +0.04(+4.59%)
Mar 09, 2010 0.8927 0.9086 0.8704 0.9023 680,890 -0.00(-0.35%)
Mar 08, 2010 0.7971 0.9055 0.7875 0.9055 1,053,785 +0.10(+11.81%)
Mar 05, 2010 0.7811 0.8226 0.7811 0.8098 462,226 +0.03(+3.67%)
Mar 04, 2010 0.7907 0.7971 0.7779 0.7811 278,773 -0.00(-0.41%)
Mar 03, 2010 0.7620 0.7875 0.7492 0.7843 518,458 +0.04(+4.68%)
Mar 02, 2010 0.7237 0.7588 0.7174 0.7492 425,114 +0.02(+2.17%)
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.