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, 2011 1.795 1.833 1.792 1.814 74,460 +0.01(+0.71%)
Mar 30, 2011 1.808 1.824 1.789 1.801 164,844 -0.00(-0.18%)
Mar 29, 2011 1.814 1.817 1.789 1.805 88,649 -0.01(-0.35%)
Mar 28, 2011 1.801 1.817 1.789 1.811 84,895 +0.01(+0.35%)
Mar 25, 2011 1.837 1.837 1.789 1.805 125,881 -0.03(-1.74%)
Mar 24, 2011 1.848 1.849 1.814 1.837 72,259 -0.00(-0.17%)
Mar 23, 2011 1.833 1.891 1.821 1.840 131,670 +0.01(+0.35%)
Mar 22, 2011 1.846 1.878 1.824 1.833 69,072 +0.00(+0.00%)
Mar 21, 2011 1.862 1.878 1.824 1.833 159,337 +0.04(+2.14%)
Mar 18, 2011 1.833 1.842 1.779 1.795 507,428 -0.00(-0.18%)
Mar 17, 2011 1.814 1.833 1.760 1.798 272,363 +0.01(+0.72%)
Mar 16, 2011 1.821 1.859 1.782 1.785 215,050 -0.03(-1.76%)
Mar 15, 2011 1.814 1.843 1.811 1.817 267,835 -0.03(-1.39%)
Mar 14, 2011 1.872 1.904 1.824 1.843 121,169 -0.04(-2.20%)
Mar 11, 2011 1.811 1.910 1.811 1.884 222,679 +0.03(+1.72%)
Mar 10, 2011 1.872 1.872 1.811 1.853 296,357 -0.03(-1.36%)
Mar 09, 2011 1.977 1.977 1.869 1.878 360,176 -0.09(-4.70%)
Mar 08, 2011 1.996 1.996 1.926 1.971 435,184 -0.02(-0.96%)
Mar 07, 2011 2.083 2.083 1.923 1.990 294,094 -0.09(-4.45%)
Mar 04, 2011 2.188 2.188 1.920 2.083 720,753 -0.11(-5.09%)
Mar 03, 2011 2.140 2.245 2.054 2.194 383,735 +0.06(+3.00%)
Mar 02, 2011 2.217 2.396 2.095 2.130 911,217 -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.