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 31, 2010 1.038 1.038 1.022 1.035 306,354 -0.01(-0.61%)
Mar 30, 2010 1.048 1.048 1.022 1.041 278,148 -0.00(-0.31%)
Mar 29, 2010 1.076 1.082 1.028 1.044 492,779 -0.01(-1.21%)
Mar 26, 2010 1.044 1.089 1.032 1.057 701,758 +0.01(+1.23%)
Mar 25, 2010 1.016 1.044 0.9806 1.044 972,418 +0.04(+3.48%)
Mar 24, 2010 0.9263 1.009 0.9263 1.009 1,779,974 +0.09(+9.35%)
Mar 23, 2010 0.8624 0.9486 0.8624 0.9230 657,817 +0.06(+7.43%)
Mar 22, 2010 0.8273 0.8816 0.8177 0.8592 579,130 +0.03(+3.07%)
Mar 19, 2010 0.9710 0.9742 0.8336 0.8336 1,811,098 -0.14(-14.14%)
Mar 18, 2010 0.9582 0.9997 0.9582 0.9710 467,504 +0.01(+1.33%)
Mar 17, 2010 0.9550 0.9710 0.9550 0.9582 239,072 -0.00(-0.33%)
Mar 16, 2010 0.9486 0.9678 0.9454 0.9614 288,821 +0.02(+1.69%)
Mar 15, 2010 0.9454 0.9544 0.9422 0.9454 344,046 -0.00(-0.34%)
Mar 12, 2010 0.9263 0.9518 0.9167 0.9486 506,983 +0.04(+3.85%)
Mar 11, 2010 0.9422 0.9422 0.9039 0.9135 362,183 -0.03(-3.38%)
Mar 10, 2010 0.9199 0.9454 0.9007 0.9454 550,327 +0.04(+4.59%)
Mar 09, 2010 0.8943 0.9103 0.8720 0.9039 679,649 -0.00(-0.35%)
Mar 08, 2010 0.7985 0.9071 0.7890 0.9071 1,051,863 +0.10(+11.81%)
Mar 05, 2010 0.7825 0.8241 0.7825 0.8113 461,383 +0.03(+3.67%)
Mar 04, 2010 0.7921 0.7985 0.7793 0.7825 278,264 -0.00(-0.41%)
Mar 03, 2010 0.7634 0.7889 0.7506 0.7857 517,512 +0.04(+4.68%)
Mar 02, 2010 0.7250 0.7602 0.7187 0.7506 424,339 +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.