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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2012 1.785 1.792 1.757 1.782 89,131 -0.01(-0.53%)
Mar 29, 2012 1.862 1.862 1.776 1.792 158,483 -0.06(-3.44%)
Mar 28, 2012 1.824 1.887 1.824 1.856 148,465 +0.03(+1.75%)
Mar 27, 2012 1.878 1.894 1.824 1.824 114,687 -0.04(-2.22%)
Mar 26, 2012 1.814 1.878 1.810 1.865 245,557 +0.07(+4.09%)
Mar 23, 2012 1.798 1.817 1.760 1.792 131,643 +0.01(+0.54%)
Mar 22, 2012 1.782 1.795 1.734 1.782 121,302 +0.01(+0.36%)
Mar 21, 2012 1.782 1.806 1.776 1.776 218,366 -0.03(-1.42%)
Mar 20, 2012 1.687 1.808 1.687 1.801 257,535 +0.09(+5.41%)
Mar 19, 2012 1.690 1.722 1.690 1.709 192,188 +0.01(+0.75%)
Mar 16, 2012 1.728 1.731 1.677 1.696 406,841 -0.02(-0.93%)
Mar 15, 2012 1.706 1.734 1.690 1.712 371,837 +0.00(+0.19%)
Mar 14, 2012 1.683 1.750 1.683 1.709 136,129 +0.01(+0.56%)
Mar 13, 2012 1.696 1.723 1.693 1.699 192,053 -0.00(-0.19%)
Mar 12, 2012 1.706 1.738 1.699 1.703 117,435 -0.00(-0.19%)
Mar 09, 2012 1.703 1.706 1.696 1.706 130,850 +0.00(+0.00%)
Mar 08, 2012 1.664 1.722 1.661 1.706 351,396 +0.04(+2.10%)
Mar 07, 2012 1.572 1.671 1.569 1.671 238,349 +0.10(+6.07%)
Mar 06, 2012 1.569 1.613 1.562 1.575 208,172 -0.01(-0.60%)
Mar 05, 2012 1.578 1.594 1.565 1.585 227,732 +0.02(+1.28%)
Mar 02, 2012 1.511 1.565 1.511 1.564 518,819 +0.05(+3.30%)
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.