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

Arbor Realty Trust (NY: ABR )

12.87 +0.03 (+0.23%)
Streaming Delayed Price Updated: 11:43 AM 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, 2010 1.067 1.067 1.051 1.064 297,924 -0.01(-0.61%)
Mar 30, 2010 1.077 1.077 1.051 1.071 270,494 -0.00(-0.31%)
Mar 29, 2010 1.107 1.113 1.058 1.074 479,219 -0.01(-1.21%)
Mar 26, 2010 1.074 1.120 1.061 1.087 682,447 +0.01(+1.23%)
Mar 25, 2010 1.044 1.074 1.008 1.074 945,659 +0.04(+3.48%)
Mar 24, 2010 0.9525 1.038 0.9525 1.038 1,730,992 +0.09(+9.35%)
Mar 23, 2010 0.8868 0.9755 0.8868 0.9492 639,715 +0.07(+7.43%)
Mar 22, 2010 0.8507 0.9065 0.8408 0.8835 563,194 +0.03(+3.07%)
Mar 19, 2010 0.9985 1.002 0.8572 0.8572 1,761,259 -0.14(-14.14%)
Mar 18, 2010 0.9853 1.028 0.9853 0.9985 454,639 +0.01(+1.33%)
Mar 17, 2010 0.9820 0.9985 0.9820 0.9854 232,494 -0.00(-0.33%)
Mar 16, 2010 0.9755 0.9952 0.9722 0.9886 280,873 +0.02(+1.69%)
Mar 15, 2010 0.9722 0.9814 0.9689 0.9722 334,578 -0.00(-0.34%)
Mar 12, 2010 0.9525 0.9788 0.9426 0.9755 493,032 +0.04(+3.85%)
Mar 11, 2010 0.9689 0.9689 0.9295 0.9393 352,216 -0.03(-3.38%)
Mar 10, 2010 0.9459 0.9722 0.9262 0.9722 535,183 +0.04(+4.59%)
Mar 09, 2010 0.9196 0.9361 0.8966 0.9295 660,946 -0.00(-0.35%)
Mar 08, 2010 0.8211 0.9328 0.8113 0.9328 1,022,918 +0.10(+11.81%)
Mar 05, 2010 0.8047 0.8474 0.8047 0.8342 448,687 +0.03(+3.67%)
Mar 04, 2010 0.8145 0.8211 0.8014 0.8047 270,607 -0.00(-0.41%)
Mar 03, 2010 0.7850 0.8113 0.7718 0.8080 503,271 +0.04(+4.68%)
Mar 02, 2010 0.7456 0.7817 0.7390 0.7718 412,662 +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.