Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	1.069	1.069	1.053	1.066	297,380	-0.01(-0.61%)
Mar 30, 2010	1.079	1.079	1.053	1.073	270,001	-0.00(-0.31%)
Mar 29, 2010	1.109	1.115	1.060	1.076	478,345	-0.01(-1.21%)
Mar 26, 2010	1.076	1.122	1.063	1.089	681,203	+0.01(+1.23%)
Mar 25, 2010	1.046	1.076	1.010	1.076	943,935	+0.04(+3.48%)
Mar 24, 2010	0.9542	1.040	0.9542	1.040	1,727,836	+0.09(+9.35%)
Mar 23, 2010	0.8884	0.9773	0.8884	0.9509	638,549	+0.07(+7.43%)
Mar 22, 2010	0.8522	0.9082	0.8423	0.8851	562,167	+0.03(+3.07%)
Mar 19, 2010	1.000	1.004	0.8588	0.8588	1,758,048	-0.14(-14.14%)
Mar 18, 2010	0.9871	1.030	0.9871	1.000	453,810	+0.01(+1.33%)
Mar 17, 2010	0.9838	1.000	0.9838	0.9872	232,070	-0.00(-0.33%)
Mar 16, 2010	0.9773	0.9970	0.9740	0.9904	280,361	+0.02(+1.69%)
Mar 15, 2010	0.9740	0.9832	0.9707	0.9740	333,968	-0.00(-0.34%)
Mar 12, 2010	0.9542	0.9805	0.9444	0.9773	492,133	+0.04(+3.85%)
Mar 11, 2010	0.9707	0.9707	0.9312	0.9411	351,574	-0.03(-3.38%)
Mar 10, 2010	0.9476	0.9740	0.9279	0.9740	534,207	+0.04(+4.59%)
Mar 09, 2010	0.9213	0.9378	0.8983	0.9312	659,741	-0.00(-0.35%)
Mar 08, 2010	0.8226	0.9345	0.8128	0.9345	1,021,052	+0.10(+11.81%)
Mar 05, 2010	0.8062	0.8489	0.8062	0.8358	447,868	+0.03(+3.67%)
Mar 04, 2010	0.8160	0.8226	0.8029	0.8062	270,113	-0.00(-0.41%)
Mar 03, 2010	0.7864	0.8127	0.7732	0.8094	502,354	+0.04(+4.68%)
Mar 02, 2010	0.7469	0.7831	0.7403	0.7732	411,910	+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.

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

Poteau Daily News