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
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2009
0.8576
0.9724
0.8353
0.8959
1,890,794
+0.09(+10.63%)
Apr 29, 2009
0.6217
0.8544
0.6217
0.8098
1,957,056
+0.20(+33.68%)
Apr 28, 2009
0.5197
0.6058
0.4942
0.6058
1,101,460
+0.08(+14.46%)
Apr 27, 2009
0.4719
0.5866
0.4719
0.5292
1,087,992
+0.06(+12.16%)
Apr 24, 2009
0.4304
0.5388
0.4304
0.4719
1,166,970
+0.04(+9.63%)
Apr 23, 2009
0.4272
0.4368
0.4177
0.4304
324,861
+0.00(+0.75%)
Apr 22, 2009
0.3985
0.4336
0.3985
0.4272
296,710
+0.01(+2.29%)
Apr 21, 2009
0.4464
0.4464
0.3953
0.4177
459,770
-0.02(-3.68%)
Apr 20, 2009
0.4017
0.4336
0.4017
0.4336
715,405
+0.02(+3.82%)
Apr 17, 2009
0.3730
0.4208
0.3539
0.4177
1,226,141
+0.04(+10.08%)
Apr 16, 2009
0.4017
0.4049
0.3507
0.3794
653,762
-0.00(-0.83%)
Apr 15, 2009
0.4081
0.4081
0.3603
0.3826
445,066
+0.01(+3.45%)
Apr 14, 2009
0.3284
0.4304
0.3284
0.3698
2,060,443
+0.04(+12.62%)
Apr 13, 2009
0.3000
0.3380
0.3000
0.3284
968,756
+0.01(+3.00%)
Apr 09, 2009
0.2678
0.3188
0.2646
0.3188
673,569
+0.06(+23.46%)
Apr 08, 2009
0.2551
0.2838
0.2519
0.2582
377,113
+0.01(+3.85%)
Apr 07, 2009
0.2710
0.2710
0.2487
0.2487
542,992
-0.01(-2.50%)
Apr 06, 2009
0.2869
0.2869
0.2519
0.2551
616,594
-0.03(-9.09%)
Apr 03, 2009
0.2710
0.2869
0.2519
0.2806
362,440
+0.01(+4.76%)
Apr 02, 2009
0.2487
0.2678
0.2391
0.2678
809,639
+0.04(+15.07%)
Apr 01, 2009
0.2551
0.2551
0.2200
0.2327
556,686
+0.00(+1.39%)
Mar 31, 2009
0.2455
0.2614
0.2232
0.2296
843,482
-0.01(-4.00%)
Mar 30, 2009
0.2869
0.3061
0.2391
0.2391
699,807
-0.10(-29.25%)
Mar 26, 2009
0.3666
0.3730
0.3188
0.3380
684,394
-0.01(-3.64%)
Mar 25, 2009
0.3666
0.3826
0.3284
0.3507
466,793
-0.00(-0.90%)
Mar 24, 2009
0.3826
0.3826
0.3507
0.3539
264,658
-0.01(-3.48%)
Mar 23, 2009
0.3666
0.3762
0.3539
0.3666
475,374
+0.04(+13.86%)
Mar 20, 2009
0.3826
0.4368
0.3220
0.3220
1,309,297
-0.03(-9.01%)
Mar 19, 2009
0.3762
0.3858
0.3348
0.3539
316,715
+0.00(+0.00%)
Mar 18, 2009
0.3156
0.3539
0.3061
0.3539
559,217
+0.04(+12.12%)
Mar 17, 2009
0.3380
0.3443
0.2997
0.3156
336,127
-0.03(-7.48%)
Mar 16, 2009
0.4145
0.4304
0.3348
0.3411
492,553
-0.05(-12.29%)
Mar 13, 2009
0.3666
0.4426
0.3666
0.3890
0
+0.03(+7.96%)
Mar 12, 2009
0.2519
0.3635
0.2487
0.3603
693,189
+0.09(+34.52%)
Mar 11, 2009
0.2232
0.2774
0.2072
0.2678
344,251
+0.05(+23.53%)
Mar 10, 2009
0.1945
0.2391
0.1945
0.2168
256,014
+0.02(+9.68%)
Mar 09, 2009
0.1849
0.2040
0.1849
0.1977
389,991
-0.01(-4.62%)
Mar 06, 2009
0.2136
0.2136
0.1913
0.2072
0
+0.01(+4.48%)
Mar 05, 2009
0.2551
0.2551
0.1945
0.1983
264,065
-0.02(-9.84%)
Mar 04, 2009
0.2168
0.2264
0.2104
0.2200
717,240
+0.04(+18.97%)
Mar 02, 2009
0.1913
0.1961
0.1785
0.1849
427,815
+0.00(+0.00%)
Feb 27, 2009
0.2104
0.2359
0.1849
0.1849
0
-0.03(-14.71%)
Feb 26, 2009
0.2455
0.2519
0.2168
0.2168
806,004
-0.02(-9.33%)
Feb 25, 2009
0.2742
0.2742
0.2264
0.2391
921,504
-0.04(-13.79%)
Feb 24, 2009
0.2742
0.2786
0.2614
0.2774
935,214
+0.00(+0.00%)
Feb 23, 2009
0.2997
0.3156
0.2774
0.2774
569,057
-0.01(-2.25%)
Feb 20, 2009
0.3029
0.3127
0.2710
0.2838
806,910
-0.02(-6.32%)
Feb 19, 2009
0.3985
0.3985
0.2710
0.3029
2,377,733
-0.10(-24.00%)
Feb 18, 2009
0.4655
0.5037
0.3985
0.3985
403,046
-0.05(-11.97%)
Feb 17, 2009
0.4782
0.4782
0.4527
0.4527
369,873
-0.03(-5.96%)
Feb 13, 2009
0.4942
0.5261
0.4782
0.4814
217,318
-0.01(-1.95%)
Feb 12, 2009
0.4750
0.4942
0.4750
0.4910
184,036
+0.01(+1.32%)
Feb 11, 2009
0.5006
0.5165
0.4782
0.4846
255,976
-0.01(-1.30%)
Feb 10, 2009
0.5579
0.5739
0.4814
0.4910
494,034
-0.06(-10.98%)
Feb 09, 2009
0.5165
0.5516
0.5069
0.5516
345,951
+0.05(+9.49%)
Feb 06, 2009
0.4782
0.5420
0.4719
0.5037
460,219
+0.02(+4.64%)
Feb 05, 2009
0.5133
0.5133
0.4687
0.4814
373,722
-0.04(-7.36%)
Feb 04, 2009
0.5994
0.5994
0.5037
0.5197
444,147
-0.07(-11.89%)
Feb 03, 2009
0.5579
0.5898
0.5133
0.5898
480,848
+0.04(+6.32%)
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
.