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 1.789 1.795 1.760 1.785 88,968 -0.01(-0.53%)
Mar 29, 2012 1.865 1.865 1.779 1.795 158,194 -0.06(-3.44%)
Mar 28, 2012 1.827 1.891 1.827 1.859 148,194 +0.03(+1.75%)
Mar 27, 2012 1.881 1.897 1.827 1.827 114,478 -0.04(-2.22%)
Mar 26, 2012 1.817 1.881 1.814 1.869 245,109 +0.07(+4.09%)
Mar 23, 2012 1.801 1.821 1.763 1.795 131,403 +0.01(+0.54%)
Mar 22, 2012 1.785 1.798 1.738 1.785 121,081 +0.01(+0.36%)
Mar 21, 2012 1.785 1.810 1.779 1.779 217,968 -0.03(-1.42%)
Mar 20, 2012 1.690 1.811 1.690 1.805 257,065 +0.09(+5.41%)
Mar 19, 2012 1.693 1.725 1.693 1.712 191,838 +0.01(+0.75%)
Mar 16, 2012 1.731 1.734 1.680 1.699 406,099 -0.02(-0.93%)
Mar 15, 2012 1.709 1.738 1.693 1.715 371,159 +0.00(+0.19%)
Mar 14, 2012 1.686 1.754 1.686 1.712 135,880 +0.01(+0.56%)
Mar 13, 2012 1.699 1.726 1.696 1.702 191,703 -0.00(-0.19%)
Mar 12, 2012 1.709 1.741 1.702 1.706 117,221 -0.00(-0.19%)
Mar 09, 2012 1.706 1.709 1.699 1.709 130,611 +0.00(+0.00%)
Mar 08, 2012 1.667 1.725 1.664 1.709 350,755 +0.04(+2.10%)
Mar 07, 2012 1.575 1.674 1.571 1.674 237,914 +0.10(+6.07%)
Mar 06, 2012 1.571 1.616 1.565 1.578 207,792 -0.01(-0.60%)
Mar 05, 2012 1.581 1.597 1.568 1.587 227,316 +0.02(+1.28%)
Mar 02, 2012 1.514 1.568 1.514 1.567 517,873 +0.05(+3.31%)
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.