Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arbor Realty Trust
(NY:
ABR
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
4.065
4.090
4.037
4.080
744,725
+0.04(+0.98%)
Oct 30, 2017
4.080
4.092
4.022
4.041
449,158
-0.04(-1.09%)
Oct 27, 2017
4.070
4.090
4.011
4.085
427,383
+0.01(+0.24%)
Oct 26, 2017
4.100
4.129
4.065
4.075
706,668
-0.01(-0.24%)
Oct 25, 2017
4.105
4.134
4.070
4.085
466,105
-0.03(-0.72%)
Oct 24, 2017
4.129
4.139
4.110
4.115
1,067,524
-0.01(-0.24%)
Oct 23, 2017
4.144
4.150
4.100
4.125
617,188
-0.01(-0.36%)
Oct 20, 2017
4.154
4.159
4.134
4.139
482,208
-0.01(-0.36%)
Oct 19, 2017
4.164
4.169
4.125
4.154
897,801
-0.01(-0.36%)
Oct 18, 2017
4.164
4.179
4.139
4.169
480,269
+0.00(+0.00%)
Oct 17, 2017
4.120
4.208
4.120
4.169
1,046,665
+0.05(+1.20%)
Oct 16, 2017
4.120
4.154
4.110
4.120
1,029,824
+0.01(+0.36%)
Oct 13, 2017
4.120
4.125
4.097
4.105
599,437
+0.00(+0.00%)
Oct 12, 2017
4.110
4.125
4.095
4.105
1,094,529
-0.01(-0.24%)
Oct 11, 2017
4.149
4.164
4.115
4.115
987,777
-0.04(-0.95%)
Oct 10, 2017
4.159
4.169
4.139
4.154
343,179
+0.00(+0.12%)
Oct 09, 2017
4.149
4.166
4.139
4.149
271,970
+0.00(+0.00%)
Oct 06, 2017
4.169
4.169
4.129
4.149
332,325
-0.02(-0.47%)
Oct 05, 2017
4.144
4.194
4.144
4.169
497,556
+0.02(+0.60%)
Oct 04, 2017
4.139
4.164
4.120
4.144
320,605
+0.00(+0.12%)
Oct 03, 2017
4.115
4.154
4.110
4.139
522,278
+0.02(+0.60%)
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
.