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
)
13.79
-0.07 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 29, 2008
5.101
5.165
5.100
5.127
629,106
+0.02(+0.44%)
Feb 28, 2008
5.324
5.324
5.101
5.104
476,833
-0.22(-4.13%)
Feb 27, 2008
5.254
5.474
5.254
5.324
488,322
+0.00(+0.00%)
Feb 26, 2008
5.289
5.474
5.165
5.324
1,006,871
+0.14(+2.77%)
Feb 25, 2008
5.162
5.229
5.072
5.181
765,473
+0.05(+1.06%)
Feb 22, 2008
5.088
5.127
5.009
5.127
1,175,765
+0.04(+0.69%)
Feb 21, 2008
5.200
5.200
5.041
5.092
1,117,864
-0.01(-0.19%)
Feb 20, 2008
5.053
5.111
4.868
5.101
1,554,500
+0.06(+1.27%)
Feb 19, 2008
5.095
5.203
5.006
5.037
1,216,540
-0.03(-0.63%)
Feb 18, 2008
4.999
5.139
4.964
5.069
0
+0.00(+0.00%)
Feb 15, 2008
4.999
5.139
4.964
5.069
1,314,883
+0.04(+0.89%)
Feb 14, 2008
5.261
5.261
4.964
5.025
1,489,488
-0.24(-4.48%)
Feb 13, 2008
5.254
5.455
5.181
5.261
1,423,395
-0.30(-5.39%)
Feb 12, 2008
5.500
5.665
5.426
5.560
1,381,168
+0.16(+2.89%)
Feb 11, 2008
5.535
5.640
5.350
5.404
1,712,356
-0.11(-2.08%)
Feb 08, 2008
5.707
5.876
5.433
5.519
1,823,280
-0.17(-2.97%)
Feb 07, 2008
5.592
5.713
5.487
5.688
1,258,175
+0.10(+1.71%)
Feb 06, 2008
5.796
5.892
5.592
5.592
1,242,517
-0.15(-2.56%)
Feb 05, 2008
5.822
5.978
5.723
5.739
1,434,524
-0.22(-3.69%)
Feb 04, 2008
5.981
5.994
5.783
5.959
1,167,390
+0.03(+0.48%)
Feb 01, 2008
5.691
5.987
5.691
5.930
1,353,867
+0.29(+5.20%)
Jan 31, 2008
5.500
5.726
5.420
5.637
1,836,290
+0.11(+2.02%)
Jan 30, 2008
5.570
5.793
5.500
5.525
1,814,438
-0.00(-0.06%)
Jan 29, 2008
5.739
5.870
5.525
5.528
2,389,345
-0.19(-3.40%)
Jan 28, 2008
5.570
5.921
5.484
5.723
2,137,612
+0.25(+4.54%)
Jan 25, 2008
5.407
5.614
5.379
5.474
911,840
+0.12(+2.20%)
Jan 24, 2008
5.388
5.576
5.203
5.356
743,662
+0.00(+0.00%)
Jan 23, 2008
4.610
5.369
4.610
5.356
1,297,620
+0.57(+12.00%)
Jan 22, 2008
4.508
5.302
4.508
4.782
1,167,067
-0.01(-0.20%)
Jan 21, 2008
5.006
5.101
4.655
4.792
0
+0.00(+0.00%)
Jan 18, 2008
5.006
5.101
4.655
4.792
1,153,357
-0.18(-3.65%)
Jan 17, 2008
5.130
5.276
4.948
4.974
954,526
-0.15(-2.92%)
Jan 16, 2008
5.050
5.235
4.980
5.123
1,078,830
+0.04(+0.82%)
Jan 15, 2008
5.072
5.127
4.951
5.082
659,969
-0.00(-0.06%)
Jan 14, 2008
4.881
5.111
4.840
5.085
1,261,631
+0.26(+5.42%)
Jan 11, 2008
4.750
4.942
4.661
4.824
1,242,024
+0.04(+0.93%)
Jan 10, 2008
4.594
4.932
4.476
4.779
2,360,677
+0.13(+2.74%)
Jan 09, 2008
4.706
4.849
4.291
4.652
1,908,954
-0.05(-1.15%)
Jan 08, 2008
5.044
5.053
4.699
4.706
1,651,218
-0.30(-6.05%)
Jan 07, 2008
5.104
5.171
4.945
5.009
2,705,107
-0.11(-2.18%)
Jan 04, 2008
5.085
5.203
5.085
5.120
1,493,635
-0.04(-0.80%)
Jan 03, 2008
5.210
5.334
5.162
5.162
1,536,678
-0.02(-0.37%)
Jan 02, 2008
5.171
5.305
5.114
5.181
984,655
+0.04(+0.87%)
Jan 01, 2008
5.225
5.225
5.101
5.136
1,451,025
+0.00(+0.00%)
Dec 31, 2007
5.225
5.225
5.101
5.136
1,451,025
-0.11(-2.01%)
Dec 28, 2007
5.500
5.516
5.213
5.241
913,518
-0.14(-2.61%)
Dec 27, 2007
5.634
5.681
5.324
5.382
1,071,171
-0.32(-5.65%)
Dec 26, 2007
5.646
5.783
5.516
5.704
751,829
-0.03(-0.45%)
Dec 24, 2007
5.503
5.739
5.498
5.729
294,835
+0.25(+4.54%)
Dec 21, 2007
5.496
5.496
5.302
5.481
1,455,357
+0.08(+1.42%)
Dec 20, 2007
5.445
5.445
5.254
5.404
1,293,458
+0.00(+0.06%)
Dec 19, 2007
5.420
5.420
5.308
5.401
477,394
-0.02(-0.35%)
Dec 18, 2007
5.324
5.430
5.261
5.420
663,065
+0.17(+3.28%)
Dec 17, 2007
5.573
5.573
5.235
5.248
886,074
-0.27(-4.97%)
Dec 14, 2007
5.694
5.755
5.487
5.522
430,647
-0.20(-3.56%)
Dec 13, 2007
5.681
5.739
5.500
5.726
663,693
-0.02(-0.28%)
Dec 12, 2007
5.777
5.930
5.595
5.742
1,432,460
-0.03(-0.44%)
Dec 11, 2007
6.077
6.077
5.720
5.767
864,228
-0.21(-3.47%)
Dec 10, 2007
5.767
6.121
5.691
5.975
914,930
+0.31(+5.52%)
Dec 07, 2007
5.678
5.774
5.659
5.662
769,400
-0.01(-0.11%)
Dec 06, 2007
5.528
5.752
5.455
5.669
1,052,624
+0.16(+2.89%)
Dec 05, 2007
5.458
5.579
5.394
5.509
664,006
+0.12(+2.25%)
Dec 04, 2007
5.490
5.579
5.388
5.388
750,575
-0.13(-2.43%)
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
.