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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.046 1.046 1.030 1.042 304,134 -0.01(-0.61%)
Mar 30, 2010 1.055 1.055 1.030 1.049 276,133 -0.00(-0.31%)
Mar 29, 2010 1.084 1.090 1.036 1.052 489,208 -0.01(-1.21%)
Mar 26, 2010 1.052 1.097 1.039 1.065 696,673 +0.01(+1.23%)
Mar 25, 2010 1.023 1.052 0.9877 1.052 965,372 +0.04(+3.48%)
Mar 24, 2010 0.9330 1.017 0.9330 1.017 1,767,076 +0.09(+9.35%)
Mar 23, 2010 0.8687 0.9556 0.8687 0.9298 653,051 +0.06(+7.43%)
Mar 22, 2010 0.8333 0.8880 0.8236 0.8655 574,934 +0.03(+3.07%)
Mar 19, 2010 0.9781 0.9813 0.8397 0.8397 1,797,974 -0.14(-14.14%)
Mar 18, 2010 0.9652 1.007 0.9652 0.9781 464,116 +0.01(+1.33%)
Mar 17, 2010 0.9620 0.9781 0.9620 0.9652 237,340 -0.00(-0.33%)
Mar 16, 2010 0.9556 0.9749 0.9523 0.9684 286,728 +0.02(+1.69%)
Mar 15, 2010 0.9523 0.9613 0.9491 0.9523 341,553 -0.00(-0.34%)
Mar 12, 2010 0.9330 0.9588 0.9234 0.9556 503,310 +0.04(+3.85%)
Mar 11, 2010 0.9491 0.9491 0.9105 0.9202 359,558 -0.03(-3.38%)
Mar 10, 2010 0.9266 0.9523 0.9073 0.9523 546,339 +0.04(+4.59%)
Mar 09, 2010 0.9009 0.9169 0.8783 0.9105 674,724 -0.00(-0.35%)
Mar 08, 2010 0.8043 0.9137 0.7947 0.9137 1,044,241 +0.10(+11.81%)
Mar 05, 2010 0.7883 0.8301 0.7883 0.8172 458,040 +0.03(+3.67%)
Mar 04, 2010 0.7979 0.8043 0.7850 0.7883 276,248 -0.00(-0.41%)
Mar 03, 2010 0.7689 0.7947 0.7561 0.7915 513,763 +0.04(+4.68%)
Mar 02, 2010 0.7303 0.7657 0.7239 0.7561 421,264 +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.