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
)
12.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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, 2008
5.913
5.913
5.627
5.683
344,231
+0.01(+0.17%)
Apr 29, 2008
5.745
5.893
5.623
5.673
300,106
-0.13(-2.27%)
Apr 28, 2008
5.676
5.880
5.676
5.804
487,584
+0.13(+2.20%)
Apr 25, 2008
5.758
5.762
5.643
5.679
288,257
-0.05(-0.80%)
Apr 24, 2008
5.653
5.758
5.551
5.725
231,580
+0.13(+2.23%)
Apr 23, 2008
5.511
5.732
5.505
5.600
223,071
+0.10(+1.73%)
Apr 22, 2008
5.640
5.686
5.449
5.505
427,652
-0.13(-2.22%)
Apr 21, 2008
5.646
5.692
5.594
5.630
378,461
-0.05(-0.81%)
Apr 18, 2008
5.725
5.755
5.643
5.676
239,069
+0.05(+0.82%)
Apr 17, 2008
5.656
5.765
5.525
5.630
398,237
-0.04(-0.70%)
Apr 16, 2008
5.492
5.687
5.472
5.669
384,366
+0.25(+4.61%)
Apr 15, 2008
5.363
5.505
5.281
5.419
477,980
+0.18(+3.39%)
Apr 14, 2008
5.215
5.386
5.215
5.242
438,560
+0.04(+0.70%)
Apr 11, 2008
5.590
5.590
5.186
5.205
561,832
-0.38(-6.89%)
Apr 10, 2008
5.498
5.775
5.446
5.590
553,216
+0.12(+2.16%)
Apr 09, 2008
5.873
5.956
5.446
5.472
578,924
-0.37(-6.36%)
Apr 08, 2008
5.643
5.873
5.643
5.844
407,241
+0.07(+1.20%)
Apr 07, 2008
5.511
5.982
5.429
5.775
1,556,773
+0.36(+6.69%)
Apr 04, 2008
5.406
5.429
5.255
5.413
402,734
+0.11(+2.05%)
Apr 03, 2008
5.347
5.390
5.140
5.304
530,891
-0.11(-1.95%)
Apr 02, 2008
5.159
5.429
5.087
5.409
416,246
+0.22(+4.18%)
Apr 01, 2008
5.100
5.192
5.034
5.192
514,297
+0.23(+4.64%)
Mar 31, 2008
4.985
5.120
4.952
4.962
527,287
+0.00(+0.07%)
Mar 28, 2008
5.097
5.153
4.913
4.959
326,696
-0.16(-3.15%)
Mar 27, 2008
5.120
5.261
5.100
5.120
206,416
-0.05(-0.89%)
Mar 26, 2008
5.330
5.330
5.123
5.166
564,212
-0.20(-3.74%)
Mar 25, 2008
5.495
5.511
5.294
5.367
917,965
-0.11(-1.92%)
Mar 24, 2008
5.577
5.669
5.377
5.472
928,259
-0.04(-0.78%)
Mar 21, 2008
5.347
5.571
5.314
5.515
1,254,487
+0.00(+0.00%)
Mar 20, 2008
5.347
5.571
5.314
5.515
1,254,487
+0.38(+7.44%)
Mar 19, 2008
5.018
5.258
5.018
5.133
740,542
+0.11(+2.23%)
Mar 18, 2008
4.807
5.021
4.807
5.021
1,002,845
+0.34(+7.24%)
Mar 17, 2008
4.807
5.018
4.682
4.682
894,260
-0.26(-5.32%)
Mar 14, 2008
4.952
5.015
4.771
4.946
748,838
+0.04(+0.74%)
Mar 13, 2008
4.886
4.998
4.742
4.909
571,530
-0.06(-1.19%)
Mar 12, 2008
4.791
5.117
4.791
4.969
695,046
+0.21(+4.43%)
Mar 11, 2008
4.771
4.913
4.682
4.758
815,547
+0.14(+3.06%)
Mar 10, 2008
4.541
4.778
4.531
4.616
725,437
+0.08(+1.81%)
Mar 07, 2008
4.557
4.919
4.524
4.534
1,159,074
-0.07(-1.50%)
Mar 06, 2008
4.689
4.873
4.488
4.603
3,659,476
-0.33(-6.67%)
Mar 05, 2008
4.919
5.077
4.801
4.932
1,903,612
-0.07(-1.32%)
Mar 04, 2008
5.215
5.215
4.883
4.998
1,432,555
-0.24(-4.59%)
Mar 03, 2008
5.265
5.298
5.202
5.238
1,538,857
-0.05(-1.00%)
Feb 29, 2008
5.265
5.330
5.263
5.291
609,565
+0.02(+0.44%)
Feb 28, 2008
5.495
5.495
5.265
5.268
462,022
-0.23(-4.13%)
Feb 27, 2008
5.423
5.650
5.423
5.495
473,154
+0.00(+0.00%)
Feb 26, 2008
5.459
5.650
5.330
5.495
975,596
+0.15(+2.77%)
Feb 25, 2008
5.327
5.396
5.235
5.347
741,697
+0.06(+1.06%)
Feb 22, 2008
5.252
5.291
5.169
5.291
1,139,244
+0.04(+0.69%)
Feb 21, 2008
5.367
5.367
5.202
5.255
1,083,142
-0.01(-0.19%)
Feb 20, 2008
5.215
5.275
5.024
5.265
1,506,214
+0.07(+1.27%)
Feb 19, 2008
5.258
5.370
5.166
5.199
1,178,752
-0.03(-0.63%)
Feb 18, 2008
5.159
5.304
5.123
5.232
0
+0.00(+0.00%)
Feb 15, 2008
5.159
5.304
5.123
5.232
1,274,041
+0.05(+0.89%)
Feb 14, 2008
5.429
5.429
5.123
5.186
1,443,222
-0.24(-4.48%)
Feb 13, 2008
5.423
5.630
5.347
5.429
1,379,182
-0.31(-5.39%)
Feb 12, 2008
5.676
5.847
5.600
5.739
1,338,266
+0.16(+2.89%)
Feb 11, 2008
5.712
5.821
5.521
5.577
1,659,167
-0.12(-2.08%)
Feb 08, 2008
5.890
6.064
5.607
5.696
1,766,645
-0.17(-2.97%)
Feb 07, 2008
5.771
5.896
5.663
5.870
1,219,093
+0.10(+1.71%)
Feb 06, 2008
5.982
6.081
5.771
5.771
1,203,922
-0.15(-2.56%)
Feb 05, 2008
6.008
6.170
5.906
5.923
1,389,965
-0.23(-3.69%)
Feb 04, 2008
6.173
6.186
5.969
6.150
1,131,129
+0.03(+0.48%)
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
.