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
)
13.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2011
2.140
2.392
2.140
2.274
390,883
+0.13(+6.27%)
Feb 25, 2011
1.996
2.194
1.996
2.140
528,965
+0.15(+7.54%)
Feb 24, 2011
1.980
2.054
1.939
1.990
322,212
+0.01(+0.48%)
Feb 23, 2011
1.980
2.019
1.948
1.980
112,399
-0.01(-0.64%)
Feb 22, 2011
2.076
2.079
1.990
1.993
121,069
-0.09(-4.29%)
Feb 18, 2011
2.108
2.114
2.054
2.083
126,867
-0.04(-1.66%)
Feb 17, 2011
2.111
2.127
2.098
2.118
106,592
+0.00(+0.15%)
Feb 16, 2011
2.102
2.121
2.086
2.114
73,696
+0.02(+0.91%)
Feb 15, 2011
2.108
2.111
2.067
2.095
59,805
-0.02(-0.76%)
Feb 14, 2011
2.118
2.124
2.060
2.111
87,296
-0.02(-0.75%)
Feb 11, 2011
2.134
2.143
2.092
2.127
72,653
-0.02(-1.04%)
Feb 10, 2011
2.130
2.156
2.092
2.150
77,697
-0.00(-0.15%)
Feb 09, 2011
2.140
2.153
2.073
2.153
182,642
+0.01(+0.60%)
Feb 08, 2011
2.009
2.150
1.999
2.140
483,584
+0.14(+6.86%)
Feb 07, 2011
1.916
2.044
1.916
2.003
221,311
+0.09(+4.50%)
Feb 04, 2011
1.942
1.942
1.916
1.916
88,320
-0.03(-1.64%)
Feb 03, 2011
1.945
1.980
1.939
1.948
78,079
+0.01(+0.49%)
Feb 02, 2011
1.958
1.968
1.837
1.939
99,547
-0.02(-1.19%)
Feb 01, 2011
1.932
1.980
1.907
1.962
113,846
+0.03(+1.37%)
Jan 31, 2011
1.904
1.948
1.869
1.936
83,561
+0.03(+1.68%)
Jan 28, 2011
1.977
1.977
1.900
1.904
142,580
-0.07(-3.40%)
Jan 27, 2011
1.964
1.980
1.952
1.971
120,007
+0.00(+0.16%)
Jan 26, 2011
1.849
1.996
1.821
1.968
314,500
+0.11(+6.02%)
Jan 25, 2011
1.808
1.862
1.798
1.856
142,023
+0.03(+1.57%)
Jan 24, 2011
1.808
1.856
1.805
1.827
98,583
+0.01(+0.53%)
Jan 21, 2011
1.872
1.872
1.817
1.817
86,482
-0.05(-2.90%)
Jan 20, 2011
1.897
1.897
1.856
1.872
67,359
-0.04(-1.84%)
Jan 19, 2011
1.900
1.907
1.884
1.907
84,407
-0.00(-0.17%)
Jan 18, 2011
1.900
1.920
1.894
1.910
129,700
-0.00(-0.16%)
Jan 14, 2011
1.888
1.916
1.853
1.913
93,730
+0.02(+1.00%)
Jan 13, 2011
1.900
1.926
1.869
1.894
138,363
+0.00(+0.00%)
Jan 12, 2011
1.843
1.904
1.843
1.894
66,279
+0.05(+2.95%)
Jan 11, 2011
1.843
1.859
1.827
1.840
47,003
-0.01(-0.35%)
Jan 10, 2011
1.856
1.869
1.824
1.846
81,176
-0.03(-1.53%)
Jan 07, 2011
1.865
1.881
1.814
1.875
113,367
+0.02(+1.03%)
Jan 06, 2011
1.853
1.881
1.846
1.856
67,062
+0.00(+0.17%)
Jan 05, 2011
1.814
1.859
1.805
1.853
92,343
+0.03(+1.58%)
Jan 04, 2011
1.868
1.868
1.824
1.824
81,792
-0.04(-1.89%)
Jan 03, 2011
1.926
1.926
1.837
1.859
248,612
-0.04(-2.35%)
Dec 31, 2010
1.881
1.926
1.869
1.904
58,884
+0.03(+1.36%)
Dec 30, 2010
1.929
1.941
1.878
1.878
152,571
-0.04(-2.00%)
Dec 29, 2010
1.894
1.931
1.884
1.916
75,017
+0.02(+0.84%)
Dec 28, 2010
1.916
1.932
1.865
1.900
235,009
-0.01(-0.67%)
Dec 27, 2010
1.840
1.916
1.837
1.913
148,369
+0.06(+3.28%)
Dec 23, 2010
1.837
1.875
1.837
1.853
205,322
+0.01(+0.52%)
Dec 22, 2010
1.792
1.869
1.789
1.843
409,537
+0.05(+3.04%)
Dec 21, 2010
1.782
1.801
1.771
1.789
153,253
+0.02(+1.27%)
Dec 20, 2010
1.763
1.821
1.696
1.766
318,739
+0.01(+0.55%)
Dec 17, 2010
1.667
1.757
1.651
1.757
502,910
+0.10(+5.77%)
Dec 16, 2010
1.683
1.690
1.648
1.661
88,555
-0.02(-1.14%)
Dec 15, 2010
1.658
1.690
1.658
1.680
263,819
+0.01(+0.57%)
Dec 14, 2010
1.674
1.722
1.661
1.670
133,880
-0.02(-1.32%)
Dec 13, 2010
1.734
1.734
1.661
1.693
302,331
-0.04(-2.57%)
Dec 10, 2010
1.779
1.782
1.703
1.738
249,270
-0.05(-2.68%)
Dec 09, 2010
1.754
1.881
1.741
1.785
241,809
+0.04(+2.38%)
Dec 08, 2010
1.702
1.744
1.683
1.744
268,606
+0.05(+3.02%)
Dec 07, 2010
1.699
1.712
1.677
1.693
142,314
+0.00(+0.00%)
Dec 06, 2010
1.693
1.718
1.687
1.693
112,324
-0.01(-0.56%)
Dec 03, 2010
1.715
1.715
1.696
1.702
104,532
-0.02(-1.11%)
Dec 02, 2010
1.661
1.722
1.661
1.722
153,466
+0.03(+1.89%)
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
.