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
)
13.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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
4.058
4.083
4.030
4.073
746,086
+0.04(+0.98%)
Oct 30, 2017
4.073
4.084
4.015
4.033
449,978
-0.04(-1.09%)
Oct 27, 2017
4.063
4.083
4.004
4.078
428,163
+0.01(+0.24%)
Oct 26, 2017
4.092
4.122
4.058
4.068
707,959
-0.01(-0.24%)
Oct 25, 2017
4.097
4.127
4.063
4.078
466,956
-0.03(-0.72%)
Oct 24, 2017
4.122
4.132
4.102
4.107
1,069,474
-0.01(-0.24%)
Oct 23, 2017
4.137
4.142
4.092
4.117
618,316
-0.01(-0.36%)
Oct 20, 2017
4.147
4.151
4.127
4.132
483,089
-0.01(-0.36%)
Oct 19, 2017
4.156
4.161
4.117
4.147
899,441
-0.01(-0.35%)
Oct 18, 2017
4.156
4.171
4.132
4.161
481,146
+0.00(+0.00%)
Oct 17, 2017
4.112
4.201
4.112
4.161
1,048,577
+0.05(+1.20%)
Oct 16, 2017
4.112
4.147
4.102
4.112
1,031,705
+0.01(+0.36%)
Oct 13, 2017
4.112
4.117
4.090
4.097
600,532
+0.00(+0.00%)
Oct 12, 2017
4.102
4.117
4.087
4.097
1,096,528
-0.01(-0.24%)
Oct 11, 2017
4.142
4.156
4.107
4.107
989,582
-0.04(-0.95%)
Oct 10, 2017
4.151
4.161
4.132
4.147
343,806
+0.00(+0.12%)
Oct 09, 2017
4.142
4.159
4.132
4.142
272,467
+0.00(+0.00%)
Oct 06, 2017
4.161
4.161
4.122
4.142
332,932
-0.02(-0.47%)
Oct 05, 2017
4.137
4.186
4.137
4.161
498,465
+0.02(+0.60%)
Oct 04, 2017
4.132
4.156
4.112
4.137
321,191
+0.00(+0.12%)
Oct 03, 2017
4.107
4.147
4.102
4.132
523,232
+0.02(+0.60%)
Oct 02, 2017
4.038
4.142
4.038
4.107
1,784,665
+0.07(+1.71%)
Sep 29, 2017
3.979
4.043
3.979
4.038
619,697
+0.04(+0.99%)
Sep 28, 2017
3.910
3.999
3.900
3.999
856,017
+0.09(+2.40%)
Sep 27, 2017
3.950
3.967
3.881
3.905
932,733
-0.05(-1.25%)
Sep 26, 2017
3.940
3.974
3.925
3.954
615,944
+0.02(+0.63%)
Sep 25, 2017
3.950
3.954
3.925
3.930
2,295,858
-0.01(-0.25%)
Sep 22, 2017
3.954
3.969
3.915
3.940
612,108
-0.01(-0.25%)
Sep 21, 2017
3.945
3.967
3.940
3.950
261,601
+0.00(+0.12%)
Sep 20, 2017
3.940
3.969
3.930
3.945
309,241
+0.00(+0.12%)
Sep 19, 2017
3.935
3.954
3.925
3.940
382,816
-0.00(-0.12%)
Sep 18, 2017
3.964
3.969
3.930
3.945
515,555
-0.01(-0.37%)
Sep 15, 2017
3.954
3.984
3.936
3.959
694,906
+0.00(+0.12%)
Sep 14, 2017
3.964
3.964
3.945
3.954
194,250
-0.00(-0.12%)
Sep 13, 2017
3.959
3.989
3.935
3.959
509,229
-0.01(-0.25%)
Sep 12, 2017
3.979
4.004
3.959
3.969
462,574
-0.02(-0.49%)
Sep 11, 2017
3.940
4.004
3.940
3.989
425,621
+0.05(+1.25%)
Sep 08, 2017
3.950
3.967
3.930
3.940
691,935
-0.01(-0.37%)
Sep 07, 2017
3.959
4.009
3.940
3.954
608,544
-0.02(-0.50%)
Sep 06, 2017
4.009
4.009
3.959
3.974
392,006
-0.01(-0.37%)
Sep 05, 2017
4.063
4.066
3.964
3.989
602,570
-0.07(-1.70%)
Sep 01, 2017
4.048
4.073
4.019
4.058
325,078
+0.02(+0.49%)
Aug 31, 2017
3.984
4.053
3.979
4.038
586,498
+0.07(+1.86%)
Aug 30, 2017
3.945
3.969
3.925
3.964
380,674
+0.02(+0.62%)
Aug 29, 2017
3.945
3.979
3.940
3.940
226,518
-0.01(-0.37%)
Aug 28, 2017
3.959
3.969
3.940
3.954
365,706
+0.02(+0.50%)
Aug 25, 2017
3.959
3.969
3.925
3.935
548,698
-0.00(-0.13%)
Aug 24, 2017
3.950
3.967
3.935
3.940
504,886
-0.01(-0.25%)
Aug 23, 2017
3.940
3.979
3.940
3.950
436,341
+0.00(+0.12%)
Aug 22, 2017
3.959
3.980
3.940
3.945
222,619
+0.00(+0.00%)
Aug 21, 2017
3.964
3.969
3.920
3.945
673,187
-0.01(-0.25%)
Aug 18, 2017
3.954
3.979
3.925
3.954
584,591
+0.00(+0.12%)
Aug 17, 2017
3.989
4.014
3.940
3.950
750,754
-0.04(-0.99%)
Aug 16, 2017
3.994
4.023
3.974
3.989
618,360
+0.02(+0.50%)
Aug 15, 2017
3.969
3.989
3.928
3.969
516,517
-0.01(-0.25%)
Aug 14, 2017
3.940
4.019
3.920
3.979
624,818
+0.04(+1.00%)
Aug 11, 2017
3.935
3.973
3.896
3.940
871,185
-0.01(-0.37%)
Aug 10, 2017
3.993
3.993
3.896
3.954
1,119,026
-0.05(-1.20%)
Aug 09, 2017
3.959
4.007
3.940
4.002
863,766
+0.04(+1.09%)
Aug 08, 2017
3.978
3.998
3.949
3.959
678,450
-0.02(-0.48%)
Aug 07, 2017
4.007
4.022
3.940
3.978
820,988
-0.01(-0.36%)
Aug 04, 2017
3.998
4.065
3.964
3.993
1,018,953
+0.03(+0.85%)
Aug 03, 2017
4.007
4.012
3.949
3.959
566,276
-0.04(-1.08%)
Aug 02, 2017
4.012
4.012
3.969
4.002
478,590
+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
.