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
)
13.26
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2012
1.766
1.786
1.742
1.786
295,637
+0.04(+2.12%)
Nov 29, 2012
1.756
1.766
1.736
1.749
372,028
+0.02(+1.17%)
Nov 28, 2012
1.739
1.749
1.726
1.729
139,754
-0.02(-0.96%)
Nov 27, 2012
1.749
1.769
1.728
1.746
194,393
-0.01(-0.77%)
Nov 26, 2012
1.753
1.786
1.739
1.759
333,443
+0.01(+0.58%)
Nov 23, 2012
1.736
1.759
1.736
1.749
93,199
+0.01(+0.39%)
Nov 21, 2012
1.729
1.756
1.719
1.742
327,717
+0.03(+1.77%)
Nov 20, 2012
1.695
1.719
1.682
1.712
225,308
+0.00(+0.20%)
Nov 19, 2012
1.726
1.753
1.682
1.709
389,978
+0.01(+0.79%)
Nov 16, 2012
1.628
1.726
1.588
1.695
714,932
+0.05(+3.07%)
Nov 15, 2012
1.688
1.688
1.632
1.645
895,957
-0.02(-1.38%)
Nov 14, 2012
1.711
1.750
1.668
1.668
525,353
-0.06(-3.24%)
Nov 13, 2012
1.747
1.808
1.724
1.724
644,369
-0.04(-2.24%)
Nov 12, 2012
1.776
1.813
1.753
1.763
280,726
-0.01(-0.37%)
Nov 09, 2012
1.747
1.790
1.747
1.770
293,241
+0.04(+2.28%)
Nov 08, 2012
1.747
1.747
1.730
1.730
354,924
-0.01(-0.38%)
Nov 07, 2012
1.773
1.776
1.730
1.737
534,692
-0.05(-2.58%)
Nov 06, 2012
1.780
1.813
1.773
1.783
490,612
+0.00(+0.18%)
Nov 05, 2012
1.823
1.823
1.770
1.780
411,639
-0.02(-0.92%)
Nov 02, 2012
1.832
1.832
1.750
1.796
682,451
-0.03(-1.80%)
Nov 01, 2012
1.819
1.832
1.799
1.829
195,732
+0.02(+1.09%)
Oct 31, 2012
1.790
1.813
1.790
1.809
120,279
+0.03(+1.85%)
Oct 26, 2012
1.796
1.776
1.776
1.776
264,154
-0.01(-0.55%)
Oct 25, 2012
1.809
1.809
1.776
1.786
193,522
-0.01(-0.55%)
Oct 24, 2012
1.796
1.809
1.776
1.796
281,435
+0.02(+1.30%)
Oct 23, 2012
1.806
1.806
1.770
1.773
360,584
-0.04(-2.00%)
Oct 19, 2012
1.832
1.832
1.803
1.809
410,296
-0.02(-1.08%)
Oct 18, 2012
1.826
1.830
1.816
1.829
447,505
+0.00(+0.18%)
Oct 17, 2012
1.826
1.839
1.816
1.826
430,489
-0.00(-0.18%)
Oct 16, 2012
1.839
1.839
1.809
1.829
634,410
+0.01(+0.36%)
Oct 15, 2012
1.875
1.875
1.809
1.823
545,045
-0.04(-1.95%)
Oct 12, 2012
1.875
1.892
1.842
1.859
399,514
-0.02(-0.88%)
Oct 11, 2012
1.872
1.885
1.859
1.875
388,875
+0.00(+0.18%)
Oct 10, 2012
1.875
1.882
1.826
1.872
940,726
+0.00(+0.00%)
Oct 09, 2012
1.895
1.895
1.859
1.872
501,163
-0.02(-1.04%)
Oct 08, 2012
1.862
1.895
1.862
1.892
1,646,197
+0.02(+0.88%)
Oct 05, 2012
1.878
1.892
1.860
1.875
11,179,145
-0.12(-5.79%)
Oct 04, 2012
2.010
2.020
1.967
1.990
172,250
-0.00(-0.17%)
Oct 03, 2012
2.007
2.013
1.974
1.994
85,112
-0.02(-0.98%)
Oct 02, 2012
2.020
2.033
1.957
2.013
233,215
+0.01(+0.66%)
Oct 01, 2012
1.977
2.046
1.957
2.000
234,954
+0.04(+1.84%)
Sep 28, 2012
2.003
2.013
1.957
1.964
163,131
-0.04(-1.81%)
Sep 27, 2012
1.977
2.013
1.957
2.000
206,459
+0.04(+1.84%)
Sep 26, 2012
2.000
2.013
1.957
1.964
160,848
-0.03(-1.32%)
Sep 25, 2012
2.026
2.056
1.984
1.990
192,373
-0.01(-0.49%)
Sep 24, 2012
2.079
2.099
1.984
2.000
352,802
-0.09(-4.10%)
Sep 21, 2012
2.096
2.122
2.040
2.086
524,654
+0.00(+0.00%)
Sep 20, 2012
2.096
2.128
2.050
2.086
159,592
+0.00(+0.16%)
Sep 19, 2012
2.099
2.099
2.026
2.082
195,914
-0.01(-0.31%)
Sep 18, 2012
2.112
2.132
2.076
2.089
99,731
-0.03(-1.40%)
Sep 17, 2012
2.040
2.155
2.040
2.119
275,340
+0.07(+3.54%)
Sep 14, 2012
1.859
2.069
1.855
2.046
774,753
+0.19(+10.48%)
Sep 13, 2012
1.859
1.869
1.839
1.852
788,988
+0.00(+0.00%)
Sep 12, 2012
1.875
1.888
1.842
1.852
198,404
-0.01(-0.71%)
Sep 11, 2012
1.823
1.872
1.819
1.865
66,600
+0.04(+2.35%)
Sep 10, 2012
1.832
1.872
1.819
1.823
720,384
-0.03(-1.42%)
Sep 07, 2012
1.875
1.875
1.823
1.849
61,287
-0.02(-1.06%)
Sep 06, 2012
1.878
1.892
1.816
1.869
105,731
+0.02(+0.89%)
Sep 05, 2012
1.859
1.869
1.825
1.852
340,348
-0.02(-1.05%)
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
.