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
)
13.85
-0.01 (-0.09%)
Streaming Delayed Price
Updated: 9:38 AM 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 (%)
Apr 29, 2005
8.028
8.030
7.782
7.811
178,155
-0.21(-2.58%)
Apr 28, 2005
8.111
8.111
8.018
8.018
119,816
-0.09(-1.14%)
Apr 27, 2005
8.242
8.242
8.079
8.111
133,303
-0.19(-2.30%)
Apr 26, 2005
8.321
8.337
8.280
8.302
347,842
-0.02(-0.23%)
Apr 25, 2005
8.321
8.382
8.289
8.321
139,576
+0.03(+0.38%)
Apr 22, 2005
8.321
8.350
8.245
8.289
157,140
+0.01(+0.08%)
Apr 21, 2005
8.289
8.321
8.210
8.283
188,192
-0.01(-0.08%)
Apr 20, 2005
8.315
8.321
8.254
8.289
221,753
-0.01(-0.08%)
Apr 19, 2005
8.289
8.337
8.270
8.296
193,211
+0.01(+0.12%)
Apr 18, 2005
8.082
8.321
8.082
8.286
569,910
+0.24(+2.93%)
Apr 15, 2005
8.038
8.127
7.993
8.050
164,354
+0.01(+0.12%)
Apr 14, 2005
8.082
8.130
8.034
8.041
234,927
-0.09(-1.10%)
Apr 13, 2005
8.130
8.146
7.967
8.130
132,362
+0.00(+0.04%)
Apr 12, 2005
8.044
8.130
8.006
8.127
53,634
+0.09(+1.15%)
Apr 11, 2005
8.050
8.127
8.009
8.034
91,273
-0.01(-0.16%)
Apr 08, 2005
8.130
8.130
8.041
8.047
52,066
-0.07(-0.83%)
Apr 07, 2005
8.130
8.130
8.089
8.114
96,919
-0.02(-0.20%)
Apr 06, 2005
8.130
8.194
8.104
8.130
664,320
+0.05(+0.59%)
Apr 05, 2005
7.923
8.108
7.904
8.082
87,823
+0.17(+2.09%)
Apr 04, 2005
7.875
7.958
7.798
7.916
51,125
+0.04(+0.53%)
Apr 01, 2005
7.875
7.986
7.782
7.875
162,473
-0.02(-0.20%)
Mar 31, 2005
7.776
7.891
7.747
7.891
93,469
+0.12(+1.52%)
Mar 30, 2005
7.715
7.843
7.709
7.773
141,458
+0.11(+1.37%)
Mar 29, 2005
7.693
7.741
7.620
7.668
274,761
-0.03(-0.33%)
Mar 28, 2005
7.971
7.986
7.531
7.693
275,702
-0.28(-3.48%)
Mar 24, 2005
7.939
8.053
7.939
7.971
140,203
+0.00(+0.04%)
Mar 23, 2005
8.210
8.210
7.967
7.967
173,764
-0.26(-3.21%)
Mar 22, 2005
8.146
8.289
8.146
8.232
316,163
+0.06(+0.70%)
Mar 21, 2005
8.175
8.238
8.165
8.175
54,889
-0.01(-0.16%)
Mar 18, 2005
8.273
8.273
8.168
8.187
138,948
-0.04(-0.47%)
Mar 17, 2005
8.219
8.289
8.210
8.226
106,642
+0.01(+0.08%)
Mar 16, 2005
8.232
8.321
8.194
8.219
249,041
-0.02(-0.19%)
Mar 15, 2005
8.257
8.277
8.226
8.235
171,255
-0.04(-0.46%)
Mar 14, 2005
8.289
8.296
8.257
8.273
519,098
-0.04(-0.50%)
Mar 11, 2005
8.407
8.407
8.162
8.315
130,793
-0.09(-1.10%)
Mar 10, 2005
8.477
8.484
8.385
8.407
101,624
-0.05(-0.60%)
Mar 09, 2005
8.465
8.509
8.363
8.458
109,151
-0.02(-0.19%)
Mar 08, 2005
8.509
8.541
8.436
8.474
117,620
-0.01(-0.15%)
Mar 07, 2005
8.528
8.570
8.487
8.487
221,753
-0.04(-0.41%)
Mar 04, 2005
8.576
8.608
8.484
8.522
175,960
-0.02(-0.26%)
Mar 03, 2005
8.353
8.544
8.305
8.544
129,539
+0.23(+2.80%)
Mar 02, 2005
8.194
8.347
8.130
8.312
282,602
+0.12(+1.44%)
Mar 01, 2005
7.971
8.226
7.971
8.194
303,303
+0.22(+2.80%)
Feb 28, 2005
7.971
8.034
7.932
7.971
193,211
+0.04(+0.52%)
Feb 25, 2005
8.114
8.130
7.900
7.929
177,214
-0.14(-1.70%)
Feb 24, 2005
8.289
8.289
8.050
8.066
209,207
-0.22(-2.65%)
Feb 23, 2005
8.356
8.379
8.270
8.286
179,724
+0.01(+0.12%)
Feb 22, 2005
8.331
8.411
8.232
8.277
250,609
-0.05(-0.65%)
Feb 18, 2005
8.321
8.446
8.257
8.331
521,293
+0.17(+2.03%)
Feb 17, 2005
8.149
8.232
8.130
8.165
123,893
+0.02(+0.27%)
Feb 16, 2005
7.980
8.175
7.977
8.143
110,720
+0.15(+1.87%)
Feb 15, 2005
8.034
8.034
7.971
7.993
146,476
-0.01(-0.12%)
Feb 14, 2005
7.811
8.098
7.811
8.002
291,698
+0.22(+2.87%)
Feb 11, 2005
7.591
7.779
7.524
7.779
301,108
+0.22(+2.87%)
Feb 10, 2005
7.518
7.585
7.508
7.562
103,192
+0.04(+0.59%)
Feb 09, 2005
7.585
7.604
7.508
7.518
128,284
-0.04(-0.55%)
Feb 08, 2005
7.629
7.652
7.556
7.559
122,011
-0.06(-0.84%)
Feb 07, 2005
7.652
7.668
7.588
7.623
356,311
-0.02(-0.21%)
Feb 04, 2005
7.684
7.706
7.636
7.639
154,945
-0.01(-0.17%)
Feb 03, 2005
7.655
7.687
7.620
7.652
248,100
+0.01(+0.08%)
Feb 02, 2005
7.649
7.649
7.524
7.645
154,318
-0.00(-0.04%)
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
.