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
+0.23 (+1.71%)
Official Closing 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, 2008
0.8449
0.9565
0.7971
0.9405
873,204
+0.09(+10.49%)
Dec 30, 2008
0.8034
0.8895
0.7843
0.8513
599,845
+0.07(+8.98%)
Dec 29, 2008
0.9373
0.9405
0.7524
0.7811
898,134
-0.16(-17.23%)
Dec 26, 2008
1.004
1.020
0.9086
0.9437
377,953
-0.06(-6.03%)
Dec 24, 2008
1.049
1.052
0.9947
1.004
211,004
+0.00(+0.32%)
Dec 23, 2008
1.027
1.027
0.9724
1.001
435,982
+0.01(+0.64%)
Dec 22, 2008
1.014
1.036
0.9565
0.9947
574,834
+0.03(+2.97%)
Dec 19, 2008
0.8481
1.014
0.8481
0.9660
945,966
+0.10(+11.40%)
Dec 18, 2008
0.8544
0.9246
0.8130
0.8672
504,256
+0.00(+0.00%)
Dec 17, 2008
0.8831
0.9405
0.7971
0.8672
660,851
-0.00(-0.37%)
Dec 16, 2008
0.7652
0.8921
0.7588
0.8704
541,050
+0.11(+15.19%)
Dec 15, 2008
0.7779
0.8096
0.7237
0.7556
389,756
-0.03(-4.05%)
Dec 12, 2008
0.7174
0.7875
0.7174
0.7875
358,005
+0.07(+9.78%)
Dec 11, 2008
0.7907
0.8353
0.7174
0.7174
432,673
-0.09(-10.71%)
Dec 10, 2008
0.8289
0.8481
0.7588
0.8034
469,468
-0.01(-0.79%)
Dec 09, 2008
0.8608
0.8768
0.7811
0.8098
452,073
-0.04(-5.22%)
Dec 08, 2008
0.8481
0.8608
0.8130
0.8544
543,604
+0.06(+7.20%)
Dec 05, 2008
0.8513
0.8704
0.7110
0.7971
617,077
-0.05(-6.37%)
Dec 04, 2008
0.9086
0.9565
0.8481
0.8513
377,658
-0.07(-7.61%)
Dec 03, 2008
0.8608
0.9756
0.8168
0.9214
434,797
+0.05(+5.86%)
Dec 02, 2008
0.8034
0.9150
0.7684
0.8704
535,188
+0.12(+15.68%)
Dec 01, 2008
0.8895
0.8895
0.7492
0.7524
664,831
-0.12(-13.55%)
Nov 28, 2008
0.8449
0.8927
0.7779
0.8704
461,313
+0.08(+9.64%)
Nov 26, 2008
0.7811
0.8257
0.6855
0.7939
948,174
-0.05(-6.04%)
Nov 25, 2008
0.6185
0.8449
0.6058
0.8449
935,208
+0.23(+36.60%)
Nov 24, 2008
0.6058
0.6504
0.5771
0.6185
712,792
+0.03(+4.30%)
Nov 21, 2008
0.6026
0.6855
0.5643
0.5930
1,020,638
-0.11(-15.45%)
Nov 20, 2008
0.8704
0.9086
0.5771
0.7014
2,123,328
-0.20(-22.54%)
Nov 19, 2008
1.180
1.183
0.7747
0.9055
1,761,744
-0.36(-28.46%)
Nov 18, 2008
1.154
1.266
1.036
1.266
1,180,909
+0.12(+10.28%)
Nov 17, 2008
1.212
1.320
1.116
1.148
492,315
-0.10(-7.69%)
Nov 14, 2008
1.352
1.352
1.170
1.243
732,025
-0.16(-11.16%)
Nov 13, 2008
1.307
1.400
1.036
1.400
1,345,135
+0.08(+5.78%)
Nov 12, 2008
1.263
1.336
1.103
1.323
1,467,721
-0.02(-1.19%)
Nov 11, 2008
1.371
1.396
1.275
1.339
1,355,012
+0.03(+2.19%)
Nov 10, 2008
1.435
1.562
1.307
1.310
916,253
-0.09(-6.59%)
Nov 07, 2008
1.403
1.578
1.381
1.403
909,017
-0.01(-0.90%)
Nov 06, 2008
1.575
1.578
1.403
1.416
690,444
-0.10(-6.72%)
Nov 05, 2008
1.610
1.706
1.444
1.518
1,137,857
-0.04(-2.86%)
Nov 04, 2008
1.556
1.562
1.355
1.562
2,053,380
+0.12(+8.65%)
Nov 03, 2008
1.282
1.833
1.212
1.438
3,162,782
+0.29(+25.28%)
Oct 31, 2008
1.090
1.196
1.084
1.148
2,230,237
+0.04(+3.75%)
Oct 30, 2008
1.119
1.215
1.074
1.106
1,316,433
+0.03(+2.36%)
Oct 29, 2008
1.285
1.291
1.011
1.081
2,131,790
-0.19(-15.04%)
Oct 28, 2008
1.243
1.336
0.9150
1.272
2,176,119
+0.04(+3.64%)
Oct 27, 2008
1.355
1.412
1.227
1.227
578,535
-0.12(-8.77%)
Oct 24, 2008
1.310
1.400
1.275
1.345
646,837
-0.07(-4.74%)
Oct 23, 2008
1.518
1.540
1.307
1.412
2,274,923
-0.09(-5.94%)
Oct 22, 2008
1.553
1.585
1.498
1.502
382,840
-0.09(-5.61%)
Oct 21, 2008
1.658
1.690
1.562
1.591
525,666
-0.09(-5.31%)
Oct 20, 2008
1.852
1.993
1.658
1.680
623,633
+0.01(+0.57%)
Oct 17, 2008
1.750
1.750
1.626
1.671
774,996
-0.05(-3.14%)
Oct 16, 2008
1.553
1.754
1.514
1.725
858,177
+0.23(+15.11%)
Oct 15, 2008
1.766
1.766
1.498
1.498
556,134
-0.27(-15.16%)
Oct 14, 2008
2.034
2.200
1.610
1.766
1,170,957
-0.07(-3.82%)
Oct 13, 2008
1.840
2.385
1.610
1.836
1,477,221
+0.16(+9.71%)
Oct 10, 2008
1.463
1.674
1.291
1.674
2,094,553
+0.19(+12.90%)
Oct 09, 2008
2.133
2.133
1.400
1.483
1,272,957
-0.47(-24.02%)
Oct 08, 2008
2.072
2.091
1.754
1.951
1,384,784
-0.20(-9.33%)
Oct 07, 2008
2.761
2.927
2.141
2.152
1,049,036
-0.62(-22.24%)
Oct 06, 2008
2.930
2.968
2.551
2.767
735,874
-0.29(-9.58%)
Oct 03, 2008
3.064
3.268
2.952
3.061
458,660
+0.06(+2.13%)
Oct 02, 2008
3.147
3.220
2.949
2.997
403,431
-0.16(-4.95%)
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
.