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, 2016
3.456
3.456
3.428
3.432
129,757
-0.01(-0.40%)
Nov 29, 2016
3.423
3.460
3.405
3.446
306,063
+0.02(+0.67%)
Nov 28, 2016
3.442
3.456
3.382
3.423
336,425
-0.01(-0.40%)
Nov 25, 2016
3.368
3.456
3.368
3.437
96,085
+0.07(+2.05%)
Nov 23, 2016
3.368
3.368
3.368
0
-0.08(-2.27%)
Nov 22, 2016
3.446
3.456
3.428
3.446
132,282
+0.03(+0.81%)
Nov 21, 2016
3.409
3.437
3.409
3.419
100,830
+0.00(+0.14%)
Nov 18, 2016
3.442
3.442
3.391
3.414
165,496
-0.02(-0.54%)
Nov 17, 2016
3.446
3.456
3.409
3.432
156,348
+0.00(+0.13%)
Nov 16, 2016
3.383
3.497
3.383
3.428
510,421
-0.02(-0.65%)
Nov 15, 2016
3.392
3.554
3.360
3.450
445,080
+0.07(+2.14%)
Nov 14, 2016
3.302
3.378
3.284
3.378
307,787
+0.09(+2.88%)
Nov 11, 2016
3.247
3.302
3.243
3.284
714,815
+0.02(+0.69%)
Nov 10, 2016
3.288
3.293
3.247
3.261
245,714
-0.03(-0.82%)
Nov 09, 2016
3.315
3.315
3.247
3.288
195,907
+0.02(+0.69%)
Nov 08, 2016
3.279
3.288
3.265
3.265
124,706
-0.01(-0.41%)
Nov 07, 2016
3.297
3.320
3.256
3.279
193,177
+0.02(+0.69%)
Nov 04, 2016
3.297
3.302
3.252
3.256
171,006
+0.00(+0.00%)
Nov 03, 2016
3.288
3.288
3.252
3.256
119,216
-0.02(-0.55%)
Nov 02, 2016
3.306
3.306
3.252
3.275
120,473
-0.02(-0.55%)
Nov 01, 2016
3.302
3.333
3.247
3.293
157,258
-0.01(-0.41%)
Oct 31, 2016
3.315
3.324
3.288
3.306
89,613
+0.01(+0.27%)
Oct 28, 2016
3.302
3.329
3.293
3.297
69,429
-0.01(-0.41%)
Oct 27, 2016
3.315
3.374
3.279
3.311
367,552
-0.02(-0.54%)
Oct 26, 2016
3.329
3.338
3.311
3.329
141,068
-0.02(-0.54%)
Oct 25, 2016
3.342
3.378
3.342
3.347
181,533
+0.00(+0.13%)
Oct 24, 2016
3.329
3.381
3.302
3.342
306,940
-0.05(-1.46%)
Oct 21, 2016
3.265
3.419
3.265
3.392
678,297
+0.11(+3.30%)
Oct 20, 2016
3.297
3.316
3.250
3.284
203,959
-0.01(-0.41%)
Oct 19, 2016
3.302
3.338
3.288
3.297
88,101
-0.01(-0.41%)
Oct 18, 2016
3.315
3.331
3.297
3.311
117,587
-0.01(-0.27%)
Oct 17, 2016
3.306
3.347
3.297
3.320
99,927
+0.00(+0.00%)
Oct 14, 2016
3.347
3.347
3.285
3.320
132,727
-0.01(-0.27%)
Oct 13, 2016
3.320
3.342
3.301
3.329
157,896
+0.02(+0.54%)
Oct 12, 2016
3.333
3.369
3.302
3.311
196,297
+0.00(+0.00%)
Oct 11, 2016
3.342
3.342
3.293
3.311
137,791
-0.02(-0.68%)
Oct 10, 2016
3.315
3.351
3.290
3.333
147,385
+0.02(+0.54%)
Oct 07, 2016
3.279
3.342
3.247
3.315
320,928
+0.06(+1.94%)
Oct 06, 2016
3.234
3.279
3.180
3.252
219,304
+0.03(+0.84%)
Oct 05, 2016
3.315
3.315
3.216
3.225
633,983
-0.07(-2.05%)
Oct 04, 2016
3.320
3.320
3.279
3.293
325,056
-0.01(-0.27%)
Oct 03, 2016
3.306
3.353
3.293
3.302
250,115
-0.05(-1.35%)
Sep 30, 2016
3.419
3.419
3.279
3.347
1,117,034
-0.09(-2.62%)
Sep 29, 2016
3.464
3.464
3.410
3.437
76,597
-0.02(-0.52%)
Sep 28, 2016
3.396
3.464
3.396
3.455
166,071
+0.03(+0.92%)
Sep 27, 2016
3.360
3.428
3.360
3.423
176,256
+0.06(+1.74%)
Sep 26, 2016
3.383
3.441
3.365
3.365
208,535
-0.07(-1.97%)
Sep 23, 2016
3.392
3.446
3.387
3.432
243,626
+0.00(+0.13%)
Sep 22, 2016
3.383
3.455
3.383
3.428
158,814
+0.03(+0.80%)
Sep 21, 2016
3.396
3.419
3.329
3.401
223,995
+0.01(+0.40%)
Sep 20, 2016
3.405
3.423
3.369
3.387
82,601
-0.00(-0.13%)
Sep 19, 2016
3.338
3.414
3.338
3.392
189,027
+0.06(+1.90%)
Sep 16, 2016
3.383
3.383
3.329
3.329
477,015
-0.06(-1.86%)
Sep 15, 2016
3.428
3.428
3.369
3.392
92,538
-0.03(-0.79%)
Sep 14, 2016
3.329
3.441
3.329
3.419
271,725
+0.10(+2.99%)
Sep 13, 2016
3.432
3.437
3.315
3.320
220,958
-0.11(-3.29%)
Sep 12, 2016
3.401
3.450
3.365
3.432
240,169
+0.03(+0.79%)
Sep 09, 2016
3.559
3.559
3.405
3.405
403,822
-0.16(-4.43%)
Sep 08, 2016
3.577
3.590
3.563
3.563
181,223
-0.01(-0.25%)
Sep 07, 2016
3.595
3.604
3.554
3.572
324,482
-0.02(-0.50%)
Sep 06, 2016
3.532
3.604
3.518
3.590
352,147
+0.08(+2.18%)
Sep 02, 2016
3.482
3.514
3.514
3.514
225,924
+0.03(+0.91%)
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
.