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
+0.15 (+1.10%)
Official Closing 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, 2013
2.620
2.694
2.614
2.664
1,497,467
+0.00(+0.13%)
Feb 27, 2013
2.550
2.678
2.519
2.661
521,424
+0.13(+5.05%)
Feb 26, 2013
2.634
2.634
2.523
2.533
889,487
-0.10(-3.71%)
Feb 25, 2013
2.624
2.664
2.607
2.630
475,987
+0.02(+0.64%)
Feb 22, 2013
2.593
2.627
2.580
2.614
245,327
+0.04(+1.44%)
Feb 21, 2013
2.681
2.681
2.476
2.577
997,601
-0.12(-4.49%)
Feb 20, 2013
2.664
2.731
2.657
2.698
698,396
+0.05(+1.78%)
Feb 19, 2013
2.607
2.671
2.567
2.651
7,076,163
+0.06(+2.34%)
Feb 15, 2013
2.439
2.607
2.439
2.590
1,109,292
+0.10(+3.91%)
Feb 14, 2013
2.442
2.519
2.405
2.493
819,068
+0.06(+2.63%)
Feb 13, 2013
2.452
2.452
2.412
2.429
361,257
-0.03(-1.10%)
Feb 12, 2013
2.425
2.462
2.402
2.456
376,933
+0.04(+1.81%)
Feb 11, 2013
2.412
2.415
2.382
2.412
428,893
+0.01(+0.28%)
Feb 08, 2013
2.402
2.416
2.385
2.405
372,727
+0.00(+0.14%)
Feb 07, 2013
2.439
2.439
2.378
2.402
386,146
-0.02(-0.97%)
Feb 06, 2013
2.392
2.432
2.392
2.425
331,716
+0.05(+1.98%)
Feb 04, 2013
2.368
2.398
2.358
2.378
276,819
+0.00(+0.00%)
Feb 01, 2013
2.395
2.398
2.365
2.378
175,218
-0.02(-0.84%)
Jan 31, 2013
2.388
2.412
2.350
2.398
287,248
+0.01(+0.56%)
Jan 30, 2013
2.334
2.398
2.331
2.385
276,905
+0.00(+0.00%)
Jan 29, 2013
2.314
2.402
2.305
2.385
486,653
+0.03(+1.14%)
Jan 28, 2013
2.395
2.412
2.304
2.358
698,780
-0.04(-1.54%)
Jan 25, 2013
2.405
2.422
2.382
2.395
349,015
+0.00(+0.00%)
Jan 24, 2013
2.388
2.419
2.369
2.395
331,166
+0.02(+0.85%)
Jan 23, 2013
2.412
2.412
2.355
2.375
773,072
-0.02(-0.84%)
Jan 22, 2013
2.408
2.422
2.385
2.395
682,836
-0.01(-0.56%)
Jan 18, 2013
2.425
2.435
2.392
2.408
742,074
-0.00(-0.14%)
Jan 17, 2013
2.358
2.472
2.358
2.412
1,337,594
+0.04(+1.85%)
Jan 16, 2013
2.402
2.402
2.355
2.368
375,827
-0.03(-1.12%)
Jan 15, 2013
2.341
2.420
2.318
2.395
493,601
+0.06(+2.45%)
Jan 14, 2013
2.301
2.439
2.267
2.338
1,494,155
+0.02(+1.02%)
Jan 11, 2013
2.254
2.318
2.254
2.314
648,770
+0.06(+2.69%)
Jan 10, 2013
2.274
2.274
2.240
2.254
385,460
-0.01(-0.30%)
Jan 09, 2013
2.264
2.296
2.257
2.260
568,422
+0.00(+0.00%)
Jan 08, 2013
2.203
2.287
2.203
2.260
509,375
+0.05(+2.44%)
Jan 07, 2013
2.220
2.271
2.153
2.207
1,034,156
+0.00(+0.00%)
Jan 04, 2013
2.086
2.314
2.069
2.207
949,170
+0.12(+5.81%)
Jan 03, 2013
2.032
2.119
2.015
2.086
657,377
+0.05(+2.65%)
Jan 02, 2013
2.025
2.062
2.008
2.032
723,487
+0.02(+0.83%)
Dec 31, 2012
2.012
2.062
2.001
2.015
830,309
-0.00(-0.17%)
Dec 28, 2012
2.022
2.038
2.012
2.018
132,768
-0.02(-1.15%)
Dec 27, 2012
2.049
2.049
2.018
2.042
114,708
+0.01(+0.33%)
Dec 26, 2012
2.018
2.042
2.008
2.035
178,877
+0.03(+1.34%)
Dec 24, 2012
1.995
2.018
1.990
2.008
110,495
+0.00(+0.00%)
Dec 21, 2012
2.059
2.092
2.008
2.008
421,194
-0.03(-1.32%)
Dec 20, 2012
2.015
2.049
2.008
2.035
452,566
+0.04(+1.85%)
Dec 19, 2012
1.991
2.032
1.991
1.998
856,559
+0.03(+1.54%)
Dec 18, 2012
1.941
1.981
1.927
1.968
554,595
+0.03(+1.56%)
Dec 17, 2012
1.917
1.968
1.904
1.938
794,185
+0.03(+1.77%)
Dec 14, 2012
1.921
1.924
1.894
1.904
304,907
-0.01(-0.70%)
Dec 13, 2012
1.901
1.934
1.860
1.917
997,215
+0.04(+1.97%)
Dec 12, 2012
1.783
1.904
1.779
1.880
2,708,322
+0.11(+6.27%)
Dec 11, 2012
1.709
1.773
1.709
1.769
369,897
+0.06(+3.54%)
Dec 10, 2012
1.742
1.742
1.702
1.709
376,600
-0.03(-1.55%)
Dec 07, 2012
1.726
1.736
1.709
1.736
334,335
+0.01(+0.78%)
Dec 06, 2012
1.732
1.746
1.722
1.722
102,941
-0.01(-0.58%)
Dec 05, 2012
1.745
1.746
1.729
1.732
79,800
-0.02(-0.96%)
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
.