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, 2012
1.483
1.530
1.470
1.530
372,847
+0.05(+3.23%)
Feb 28, 2012
1.508
1.508
1.460
1.483
114,101
-0.03(-1.69%)
Feb 27, 2012
1.524
1.524
1.492
1.508
100,479
-0.01(-0.84%)
Feb 24, 2012
1.534
1.534
1.498
1.521
223,883
+0.00(+0.00%)
Feb 23, 2012
1.492
1.521
1.483
1.521
58,901
+0.03(+1.71%)
Feb 22, 2012
1.505
1.505
1.454
1.495
165,346
+0.00(+0.21%)
Feb 21, 2012
1.505
1.513
1.461
1.492
86,621
-0.03(-1.89%)
Feb 17, 2012
1.540
1.543
1.495
1.521
58,496
-0.02(-1.04%)
Feb 16, 2012
1.559
1.562
1.518
1.537
49,642
-0.01(-0.62%)
Feb 15, 2012
1.502
1.546
1.502
1.546
113,411
+0.05(+3.63%)
Feb 14, 2012
1.476
1.511
1.467
1.492
168,222
+0.01(+0.86%)
Feb 13, 2012
1.447
1.479
1.447
1.479
92,421
+0.03(+2.20%)
Feb 10, 2012
1.454
1.467
1.435
1.447
183,262
-0.02(-1.09%)
Feb 09, 2012
1.457
1.472
1.441
1.463
179,598
+0.01(+0.44%)
Feb 08, 2012
1.416
1.460
1.416
1.457
147,935
+0.03(+1.78%)
Feb 07, 2012
1.403
1.447
1.403
1.432
213,059
+0.02(+1.35%)
Feb 06, 2012
1.371
1.432
1.355
1.412
381,002
+0.05(+3.50%)
Feb 03, 2012
1.361
1.374
1.329
1.365
273,616
+0.02(+1.18%)
Feb 02, 2012
1.345
1.361
1.323
1.349
152,561
+0.02(+1.44%)
Feb 01, 2012
1.361
1.361
1.326
1.329
102,373
-0.02(-1.65%)
Jan 31, 2012
1.371
1.371
1.339
1.352
82,186
-0.01(-0.47%)
Jan 30, 2012
1.345
1.387
1.336
1.358
155,660
+0.02(+1.19%)
Jan 27, 2012
1.339
1.365
1.339
1.342
110,898
-0.00(-0.24%)
Jan 26, 2012
1.352
1.368
1.342
1.345
83,118
-0.01(-0.71%)
Jan 25, 2012
1.339
1.371
1.339
1.355
70,603
+0.00(+0.24%)
Jan 24, 2012
1.358
1.384
1.345
1.352
72,661
+0.00(+0.24%)
Jan 23, 2012
1.345
1.384
1.345
1.349
72,247
-0.01(-0.94%)
Jan 20, 2012
1.355
1.393
1.294
1.361
194,283
+0.01(+0.47%)
Jan 19, 2012
1.320
1.371
1.320
1.355
93,964
+0.03(+1.92%)
Jan 18, 2012
1.314
1.425
1.304
1.329
182,136
+0.02(+1.46%)
Jan 17, 2012
1.310
1.345
1.310
1.310
90,323
+0.00(+0.00%)
Jan 13, 2012
1.314
1.314
1.291
1.310
108,922
-0.00(-0.24%)
Jan 12, 2012
1.253
1.320
1.253
1.314
211,133
+0.06(+4.83%)
Jan 11, 2012
1.202
1.269
1.192
1.253
190,676
+0.06(+4.80%)
Jan 10, 2012
1.192
1.208
1.180
1.196
118,166
+0.01(+0.81%)
Jan 09, 2012
1.148
1.205
1.148
1.186
163,674
+0.04(+3.33%)
Jan 06, 2012
1.122
1.157
1.094
1.148
151,896
+0.04(+3.15%)
Jan 05, 2012
1.113
1.132
1.100
1.113
80,461
+0.00(+0.29%)
Jan 04, 2012
1.106
1.148
1.068
1.109
191,410
-0.01(-1.14%)
Dec 30, 2011
1.148
1.154
1.122
1.122
218,686
-0.03(-2.22%)
Dec 29, 2011
1.132
1.154
1.122
1.148
90,668
+0.01(+0.56%)
Dec 28, 2011
1.170
1.176
1.135
1.141
76,569
-0.04(-3.50%)
Dec 27, 2011
1.129
1.192
1.129
1.183
138,189
+0.04(+3.06%)
Dec 23, 2011
1.129
1.164
1.129
1.148
143,177
+0.05(+4.35%)
Dec 21, 2011
1.087
1.113
1.084
1.100
183,390
+0.01(+1.17%)
Dec 20, 2011
1.087
1.109
1.055
1.087
100,529
+0.02(+1.49%)
Dec 19, 2011
1.113
1.135
1.058
1.071
107,583
-0.04(-4.00%)
Dec 16, 2011
1.030
1.138
1.030
1.116
409,526
+0.10(+9.38%)
Dec 15, 2011
1.046
1.046
1.020
1.020
114,267
-0.02(-1.54%)
Dec 14, 2011
1.049
1.062
1.027
1.036
83,874
-0.03(-2.70%)
Dec 13, 2011
1.109
1.109
1.049
1.065
80,985
-0.03(-2.62%)
Dec 12, 2011
1.055
1.103
1.033
1.094
78,175
+0.04(+3.94%)
Dec 09, 2011
1.030
1.068
1.020
1.052
35,910
+0.03(+3.12%)
Dec 08, 2011
1.036
1.062
1.020
1.020
84,087
-0.04(-3.32%)
Dec 07, 2011
1.055
1.058
1.020
1.055
99,359
-0.01(-0.60%)
Dec 06, 2011
1.065
1.068
1.052
1.062
48,171
-0.01(-0.89%)
Dec 05, 2011
1.116
1.116
1.055
1.071
335,375
-0.04(-4.00%)
Dec 02, 2011
1.109
1.116
1.090
1.116
150,027
+0.02(+1.45%)
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
.