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

Arbor Realty Trust (NY: ABR )

13.46 +0.04 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 1.843 1.849 1.813 1.839 86,362 -0.01(-0.53%)
Mar 29, 2012 1.922 1.922 1.833 1.849 153,560 -0.07(-3.44%)
Mar 28, 2012 1.882 1.948 1.882 1.915 143,853 +0.03(+1.75%)
Mar 27, 2012 1.938 1.955 1.882 1.882 111,125 -0.04(-2.22%)
Mar 26, 2012 1.872 1.938 1.868 1.925 237,929 +0.08(+4.09%)
Mar 23, 2012 1.856 1.876 1.816 1.849 127,554 +0.01(+0.54%)
Mar 22, 2012 1.839 1.853 1.790 1.839 117,534 +0.01(+0.36%)
Mar 21, 2012 1.839 1.864 1.833 1.833 211,583 -0.03(-1.42%)
Mar 20, 2012 1.741 1.866 1.741 1.859 249,535 +0.10(+5.41%)
Mar 19, 2012 1.744 1.777 1.744 1.764 186,218 +0.01(+0.75%)
Mar 16, 2012 1.783 1.787 1.731 1.751 394,204 -0.02(-0.93%)
Mar 15, 2012 1.760 1.790 1.744 1.767 360,287 +0.00(+0.19%)
Mar 14, 2012 1.737 1.806 1.737 1.764 131,900 +0.01(+0.56%)
Mar 13, 2012 1.751 1.778 1.747 1.754 186,088 -0.00(-0.19%)
Mar 12, 2012 1.760 1.793 1.754 1.757 113,787 -0.00(-0.19%)
Mar 09, 2012 1.757 1.760 1.751 1.760 126,785 +0.00(+0.00%)
Mar 08, 2012 1.718 1.777 1.714 1.760 340,481 +0.04(+2.10%)
Mar 07, 2012 1.622 1.724 1.619 1.724 230,945 +0.10(+6.07%)
Mar 06, 2012 1.619 1.665 1.612 1.625 201,706 -0.01(-0.60%)
Mar 05, 2012 1.629 1.645 1.616 1.635 220,658 +0.02(+1.28%)
Mar 02, 2012 1.560 1.616 1.560 1.615 502,703 +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.