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 (%)
Dec 31, 2004
7.937
7.937
7.825
7.838
96,429
-0.07(-0.85%)
Dec 30, 2004
7.838
7.937
7.832
7.905
106,761
+0.07(+0.86%)
Dec 29, 2004
7.793
7.845
7.771
7.838
96,116
+0.06(+0.78%)
Dec 28, 2004
7.746
7.825
7.746
7.777
97,055
+0.07(+0.87%)
Dec 27, 2004
7.793
7.825
7.682
7.710
51,971
-0.07(-0.86%)
Dec 23, 2004
7.714
7.793
7.688
7.777
74,513
+0.09(+1.12%)
Dec 22, 2004
7.666
7.793
7.666
7.691
115,840
+0.02(+0.29%)
Dec 21, 2004
7.666
7.710
7.589
7.669
225,419
+0.01(+0.08%)
Dec 20, 2004
7.762
7.762
7.653
7.663
84,532
-0.10(-1.32%)
Dec 17, 2004
7.554
7.784
7.538
7.765
298,367
+0.23(+3.05%)
Dec 16, 2004
7.522
7.557
7.490
7.535
114,275
+0.06(+0.86%)
Dec 15, 2004
7.461
7.500
7.426
7.471
135,564
+0.01(+0.17%)
Dec 14, 2004
7.471
7.503
7.365
7.458
114,901
-0.02(-0.21%)
Dec 13, 2004
7.554
7.608
7.471
7.474
141,826
-0.06(-0.76%)
Dec 10, 2004
7.458
7.532
7.426
7.532
130,555
+0.09(+1.20%)
Dec 09, 2004
7.474
7.487
7.442
7.442
211,643
-0.02(-0.21%)
Dec 08, 2004
7.401
7.474
7.401
7.458
354,096
+0.05(+0.69%)
Dec 07, 2004
7.615
7.618
7.391
7.407
96,742
-0.21(-2.73%)
Dec 06, 2004
7.605
7.618
7.570
7.615
116,466
+0.02(+0.29%)
Dec 03, 2004
7.586
7.618
7.525
7.592
224,480
+0.01(+0.08%)
Dec 02, 2004
7.602
7.611
7.551
7.586
250,779
-0.02(-0.21%)
Dec 01, 2004
7.586
7.730
7.554
7.602
606,440
+0.06(+0.85%)
Nov 30, 2004
7.442
7.554
7.349
7.538
255,788
+0.07(+0.90%)
Nov 29, 2004
7.375
7.519
7.314
7.471
180,022
+0.08(+1.08%)
Nov 26, 2004
7.375
7.410
7.330
7.391
51,658
+0.05(+0.65%)
Nov 24, 2004
7.266
7.378
7.266
7.343
110,205
+0.04(+0.61%)
Nov 23, 2004
7.250
7.346
7.209
7.298
314,021
+0.03(+0.44%)
Nov 22, 2004
6.976
7.314
6.976
7.266
351,278
+0.32(+4.60%)
Nov 19, 2004
6.931
6.979
6.899
6.947
223,854
+0.08(+1.16%)
Nov 18, 2004
6.915
6.931
6.835
6.867
110,831
-0.06(-0.92%)
Nov 17, 2004
7.011
7.011
6.899
6.931
109,578
-0.05(-0.69%)
Nov 16, 2004
6.944
7.014
6.890
6.979
324,040
+0.18(+2.68%)
Nov 15, 2004
6.845
6.845
6.759
6.797
180,648
-0.05(-0.75%)
Nov 12, 2004
6.851
6.858
6.803
6.848
108,013
+0.02(+0.23%)
Nov 11, 2004
6.723
6.883
6.723
6.832
206,008
+0.12(+1.86%)
Nov 10, 2004
6.723
6.739
6.692
6.707
224,793
+0.01(+0.10%)
Nov 09, 2004
6.676
6.739
6.644
6.701
125,233
+0.06(+0.87%)
Nov 08, 2004
6.468
6.727
6.468
6.644
187,223
+0.13(+2.06%)
Nov 05, 2004
6.669
6.676
6.481
6.509
193,798
-0.17(-2.49%)
Nov 04, 2004
6.752
6.826
6.666
6.676
107,387
-0.07(-0.99%)
Nov 03, 2004
6.874
6.883
6.739
6.743
288,035
-0.11(-1.68%)
Nov 02, 2004
6.835
6.899
6.829
6.858
215,713
+0.02(+0.33%)
Nov 01, 2004
6.771
6.835
6.746
6.835
171,256
+0.16(+2.39%)
Oct 29, 2004
6.663
6.835
6.644
6.676
1,762,654
+0.02(+0.24%)
Oct 28, 2004
6.692
6.707
6.644
6.660
187,223
-0.02(-0.24%)
Oct 27, 2004
6.676
6.707
6.580
6.676
80,462
+0.03(+0.48%)
Oct 26, 2004
6.707
6.707
6.612
6.644
106,448
-0.05(-0.72%)
Oct 25, 2004
6.593
6.707
6.586
6.692
40,700
+0.04(+0.53%)
Oct 22, 2004
6.739
6.749
6.656
6.656
28,803
-0.07(-1.00%)
Oct 21, 2004
6.739
6.803
6.707
6.723
151,845
-0.03(-0.47%)
Oct 20, 2004
6.771
6.787
6.746
6.755
118,971
-0.03(-0.38%)
Oct 19, 2004
6.867
6.867
6.743
6.781
96,116
-0.09(-1.26%)
Oct 18, 2004
6.819
6.899
6.819
6.867
222,601
+0.02(+0.23%)
Oct 15, 2004
6.851
6.896
6.803
6.851
87,036
+0.02(+0.28%)
Oct 14, 2004
6.893
6.899
6.778
6.832
57,607
-0.09(-1.25%)
Oct 13, 2004
7.043
7.043
6.918
6.918
193,798
-0.19(-2.65%)
Oct 12, 2004
7.107
7.126
7.075
7.107
102,377
-0.02(-0.22%)
Oct 11, 2004
7.091
7.132
7.075
7.123
110,205
+0.05(+0.68%)
Oct 08, 2004
7.059
7.129
7.049
7.075
177,204
+0.08(+1.10%)
Oct 07, 2004
7.027
7.107
6.995
6.998
52,597
-0.03(-0.41%)
Oct 06, 2004
7.148
7.151
7.027
7.027
218,844
-0.11(-1.52%)
Oct 05, 2004
7.231
7.298
7.136
7.136
183,779
-0.11(-1.50%)
Oct 04, 2004
7.381
7.417
7.187
7.244
168,125
-0.06(-0.79%)
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
.