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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 1.839 1.846 1.810 1.836 86,520 -0.01(-0.53%)
Mar 29, 2012 1.918 1.918 1.829 1.846 153,841 -0.07(-3.44%)
Mar 28, 2012 1.879 1.944 1.879 1.912 144,116 +0.03(+1.75%)
Mar 27, 2012 1.935 1.951 1.879 1.879 111,328 -0.04(-2.22%)
Mar 26, 2012 1.869 1.935 1.865 1.921 238,364 +0.08(+4.09%)
Mar 23, 2012 1.852 1.872 1.813 1.846 127,787 +0.01(+0.54%)
Mar 22, 2012 1.836 1.849 1.787 1.836 117,749 +0.01(+0.36%)
Mar 21, 2012 1.836 1.861 1.829 1.829 211,969 -0.03(-1.42%)
Mar 20, 2012 1.737 1.862 1.737 1.856 249,991 +0.10(+5.41%)
Mar 19, 2012 1.741 1.774 1.741 1.760 186,559 +0.01(+0.75%)
Mar 16, 2012 1.780 1.783 1.728 1.747 394,924 -0.02(-0.93%)
Mar 15, 2012 1.757 1.787 1.741 1.764 360,945 +0.00(+0.19%)
Mar 14, 2012 1.734 1.803 1.734 1.760 132,141 +0.01(+0.56%)
Mar 13, 2012 1.747 1.775 1.744 1.751 186,428 -0.00(-0.19%)
Mar 12, 2012 1.757 1.790 1.751 1.754 113,995 -0.00(-0.19%)
Mar 09, 2012 1.754 1.757 1.747 1.757 127,017 +0.00(+0.00%)
Mar 08, 2012 1.714 1.774 1.711 1.757 341,103 +0.04(+2.10%)
Mar 07, 2012 1.619 1.721 1.616 1.721 231,367 +0.10(+6.07%)
Mar 06, 2012 1.616 1.662 1.609 1.623 202,074 -0.01(-0.60%)
Mar 05, 2012 1.626 1.642 1.613 1.632 221,061 +0.02(+1.28%)
Mar 02, 2012 1.557 1.613 1.557 1.612 503,622 +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.