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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 1.849 1.889 1.846 1.869 72,279 +0.01(+0.71%)
Mar 30, 2011 1.862 1.879 1.843 1.856 160,015 -0.00(-0.18%)
Mar 29, 2011 1.869 1.872 1.843 1.859 86,052 -0.01(-0.35%)
Mar 28, 2011 1.856 1.872 1.843 1.866 82,408 +0.01(+0.35%)
Mar 25, 2011 1.892 1.892 1.843 1.859 122,193 -0.03(-1.74%)
Mar 24, 2011 1.904 1.905 1.869 1.892 70,142 -0.00(-0.17%)
Mar 23, 2011 1.889 1.948 1.876 1.895 127,813 +0.01(+0.35%)
Mar 22, 2011 1.902 1.935 1.879 1.889 67,049 +0.00(+0.00%)
Mar 21, 2011 1.918 1.935 1.879 1.889 154,669 +0.04(+2.14%)
Mar 18, 2011 1.889 1.898 1.833 1.849 492,565 -0.00(-0.18%)
Mar 17, 2011 1.869 1.889 1.813 1.853 264,385 +0.01(+0.72%)
Mar 16, 2011 1.876 1.915 1.836 1.839 208,751 -0.03(-1.76%)
Mar 15, 2011 1.869 1.899 1.866 1.872 259,990 -0.03(-1.39%)
Mar 14, 2011 1.928 1.961 1.879 1.899 117,619 -0.04(-2.20%)
Mar 11, 2011 1.866 1.968 1.866 1.941 216,157 +0.03(+1.72%)
Mar 10, 2011 1.928 1.928 1.866 1.908 287,676 -0.03(-1.36%)
Mar 09, 2011 2.037 2.037 1.925 1.935 349,626 -0.10(-4.70%)
Mar 08, 2011 2.057 2.057 1.984 2.030 422,437 -0.02(-0.96%)
Mar 07, 2011 2.145 2.145 1.981 2.050 285,479 -0.10(-4.45%)
Mar 04, 2011 2.254 2.254 1.978 2.145 699,641 -0.12(-5.09%)
Mar 03, 2011 2.205 2.313 2.116 2.261 372,495 +0.07(+3.00%)
Mar 02, 2011 2.284 2.468 2.159 2.195 884,526 -0.09(-3.89%)
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.