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, 2008 4.587 4.712 4.557 4.566 572,989 +0.00(+0.07%)
Mar 28, 2008 4.690 4.742 4.521 4.563 355,012 -0.15(-3.15%)
Mar 27, 2008 4.712 4.842 4.693 4.712 224,308 -0.04(-0.89%)
Mar 26, 2008 4.905 4.905 4.715 4.754 613,115 -0.18(-3.74%)
Mar 25, 2008 5.057 5.072 4.872 4.939 997,530 -0.10(-1.92%)
Mar 24, 2008 5.132 5.217 4.948 5.036 1,008,716 -0.04(-0.78%)
Mar 21, 2008 4.920 5.126 4.890 5.075 1,363,220 +0.00(+0.00%)
Mar 20, 2008 4.920 5.126 4.890 5.075 1,363,220 +0.35(+7.44%)
Mar 19, 2008 4.618 4.839 4.618 4.724 804,728 +0.10(+2.23%)
Mar 18, 2008 4.424 4.621 4.424 4.621 1,089,766 +0.31(+7.24%)
Mar 17, 2008 4.424 4.618 4.309 4.309 971,770 -0.24(-5.32%)
Mar 14, 2008 4.557 4.615 4.391 4.551 813,744 +0.03(+0.74%)
Mar 13, 2008 4.497 4.599 4.363 4.518 621,067 -0.05(-1.19%)
Mar 12, 2008 4.409 4.709 4.409 4.572 755,289 +0.19(+4.43%)
Mar 11, 2008 4.391 4.521 4.309 4.378 886,235 +0.13(+3.07%)
Mar 10, 2008 4.179 4.397 4.170 4.248 788,314 +0.08(+1.81%)
Mar 07, 2008 4.194 4.527 4.163 4.173 1,259,536 -0.06(-1.50%)
Mar 06, 2008 4.315 4.484 4.130 4.236 3,976,660 -0.30(-6.67%)
Mar 05, 2008 4.527 4.672 4.418 4.539 2,068,608 -0.06(-1.32%)
Mar 04, 2008 4.799 4.799 4.494 4.599 1,556,722 -0.22(-4.59%)
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.