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
UNCHANGED
Streaming Delayed 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%)
Oct 02, 2017
4.046
4.149
4.046
4.115
1,781,410
+0.07(+1.71%)
Sep 29, 2017
3.986
4.051
3.986
4.046
618,567
+0.04(+0.99%)
Sep 28, 2017
3.917
4.006
3.907
4.006
854,456
+0.09(+2.40%)
Sep 27, 2017
3.957
3.974
3.888
3.912
931,032
-0.05(-1.25%)
Sep 26, 2017
3.947
3.981
3.932
3.962
614,821
+0.02(+0.63%)
Sep 25, 2017
3.957
3.962
3.932
3.937
2,291,672
-0.01(-0.25%)
Sep 22, 2017
3.962
3.977
3.922
3.947
610,992
-0.01(-0.25%)
Sep 21, 2017
3.952
3.974
3.947
3.957
261,124
+0.00(+0.12%)
Sep 20, 2017
3.947
3.977
3.937
3.952
308,677
+0.00(+0.13%)
Sep 19, 2017
3.942
3.962
3.932
3.947
382,118
-0.00(-0.13%)
Sep 18, 2017
3.972
3.977
3.937
3.952
514,615
-0.01(-0.37%)
Sep 15, 2017
3.962
3.991
3.944
3.967
693,639
+0.00(+0.12%)
Sep 14, 2017
3.972
3.972
3.952
3.962
193,895
-0.00(-0.12%)
Sep 13, 2017
3.967
3.996
3.942
3.967
508,301
-0.01(-0.25%)
Sep 12, 2017
3.986
4.011
3.967
3.977
461,731
-0.02(-0.49%)
Sep 11, 2017
3.947
4.011
3.947
3.996
424,845
+0.05(+1.25%)
Sep 08, 2017
3.957
3.974
3.937
3.947
690,674
-0.01(-0.37%)
Sep 07, 2017
3.967
4.016
3.947
3.962
607,435
-0.02(-0.50%)
Sep 06, 2017
4.016
4.016
3.966
3.981
391,292
-0.01(-0.37%)
Sep 05, 2017
4.070
4.073
3.972
3.996
601,472
-0.07(-1.70%)
Sep 01, 2017
4.055
4.080
4.026
4.065
324,485
+0.02(+0.49%)
Aug 31, 2017
3.991
4.060
3.986
4.046
585,429
+0.07(+1.86%)
Aug 30, 2017
3.952
3.977
3.932
3.972
379,979
+0.02(+0.63%)
Aug 29, 2017
3.952
3.986
3.947
3.947
226,105
-0.01(-0.37%)
Aug 28, 2017
3.967
3.977
3.947
3.962
365,039
+0.02(+0.50%)
Aug 25, 2017
3.967
3.977
3.932
3.942
547,698
-0.00(-0.12%)
Aug 24, 2017
3.957
3.974
3.942
3.947
503,965
-0.01(-0.25%)
Aug 23, 2017
3.947
3.986
3.947
3.957
435,545
+0.00(+0.12%)
Aug 22, 2017
3.967
3.987
3.947
3.952
222,213
+0.00(+0.00%)
Aug 21, 2017
3.972
3.977
3.927
3.952
671,959
-0.01(-0.25%)
Aug 18, 2017
3.962
3.986
3.932
3.962
583,525
+0.00(+0.12%)
Aug 17, 2017
3.996
4.021
3.947
3.957
749,385
-0.04(-0.99%)
Aug 16, 2017
4.001
4.031
3.981
3.996
617,233
+0.02(+0.50%)
Aug 15, 2017
3.977
3.996
3.936
3.977
515,575
-0.01(-0.25%)
Aug 14, 2017
3.947
4.026
3.927
3.986
623,678
+0.04(+1.00%)
Aug 11, 2017
3.942
3.981
3.903
3.947
869,596
-0.01(-0.37%)
Aug 10, 2017
4.000
4.000
3.903
3.961
1,116,986
-0.05(-1.20%)
Aug 09, 2017
3.966
4.014
3.947
4.010
862,191
+0.04(+1.10%)
Aug 08, 2017
3.986
4.005
3.957
3.966
677,213
-0.02(-0.48%)
Aug 07, 2017
4.014
4.029
3.947
3.986
819,491
-0.01(-0.36%)
Aug 04, 2017
4.005
4.072
3.971
4.000
1,017,095
+0.03(+0.85%)
Aug 03, 2017
4.014
4.019
3.957
3.966
565,244
-0.04(-1.08%)
Aug 02, 2017
4.019
4.019
3.976
4.010
477,717
+0.00(+0.00%)
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
.