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
-0.19 (-1.46%)
Official Closing 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, 2010
1.386
1.475
1.327
1.340
650,795
-0.04(-3.09%)
Apr 29, 2010
1.314
1.393
1.288
1.383
479,660
+0.07(+5.51%)
Apr 28, 2010
1.383
1.389
1.251
1.310
780,059
-0.06(-4.09%)
Apr 27, 2010
1.468
1.468
1.356
1.366
672,640
-0.11(-7.35%)
Apr 26, 2010
1.445
1.501
1.422
1.475
731,247
+0.04(+2.74%)
Apr 23, 2010
1.462
1.494
1.429
1.435
836,830
-0.02(-1.57%)
Apr 22, 2010
1.376
1.521
1.343
1.458
2,134,965
+0.15(+11.56%)
Apr 21, 2010
1.278
1.324
1.248
1.307
581,979
+0.02(+1.79%)
Apr 20, 2010
1.215
1.314
1.196
1.284
620,966
+0.06(+5.11%)
Apr 19, 2010
1.281
1.281
1.163
1.222
608,909
-0.04(-3.38%)
Apr 16, 2010
1.327
1.347
1.248
1.264
640,446
-0.09(-6.33%)
Apr 15, 2010
1.360
1.379
1.333
1.350
384,892
-0.03(-2.14%)
Apr 14, 2010
1.379
1.399
1.324
1.379
630,201
-0.01(-0.94%)
Apr 13, 2010
1.442
1.445
1.278
1.393
1,630,004
-0.05(-3.42%)
Apr 12, 2010
1.478
1.531
1.412
1.442
778,796
-0.00(-0.23%)
Apr 09, 2010
1.399
1.570
1.324
1.445
2,599,400
+0.04(+2.80%)
Apr 08, 2010
1.333
1.419
1.281
1.406
1,101,945
+0.09(+7.00%)
Apr 07, 2010
1.288
1.324
1.281
1.314
1,224,770
+0.03(+2.04%)
Apr 06, 2010
1.222
1.288
1.215
1.288
1,555,071
+0.11(+9.80%)
Apr 05, 2010
1.136
1.222
1.120
1.173
963,132
+0.04(+3.48%)
Apr 01, 2010
1.064
1.133
1.133
1.133
812,013
+0.07(+6.48%)
Mar 31, 2010
1.067
1.067
1.051
1.064
297,924
-0.01(-0.61%)
Mar 30, 2010
1.077
1.077
1.051
1.071
270,494
-0.00(-0.31%)
Mar 29, 2010
1.107
1.113
1.058
1.074
479,219
-0.01(-1.21%)
Mar 26, 2010
1.074
1.120
1.061
1.087
682,447
+0.01(+1.23%)
Mar 25, 2010
1.044
1.074
1.008
1.074
945,659
+0.04(+3.48%)
Mar 24, 2010
0.9525
1.038
0.9525
1.038
1,730,992
+0.09(+9.35%)
Mar 23, 2010
0.8868
0.9755
0.8868
0.9492
639,715
+0.07(+7.43%)
Mar 22, 2010
0.8507
0.9065
0.8408
0.8835
563,194
+0.03(+3.07%)
Mar 19, 2010
0.9985
1.002
0.8572
0.8572
1,761,259
-0.14(-14.14%)
Mar 18, 2010
0.9853
1.028
0.9853
0.9985
454,639
+0.01(+1.33%)
Mar 17, 2010
0.9820
0.9985
0.9820
0.9854
232,494
-0.00(-0.33%)
Mar 16, 2010
0.9755
0.9952
0.9722
0.9886
280,873
+0.02(+1.69%)
Mar 15, 2010
0.9722
0.9814
0.9689
0.9722
334,578
-0.00(-0.34%)
Mar 12, 2010
0.9525
0.9788
0.9426
0.9755
493,032
+0.04(+3.85%)
Mar 11, 2010
0.9689
0.9689
0.9295
0.9393
352,216
-0.03(-3.38%)
Mar 10, 2010
0.9459
0.9722
0.9262
0.9722
535,183
+0.04(+4.59%)
Mar 09, 2010
0.9196
0.9361
0.8966
0.9295
660,946
-0.00(-0.35%)
Mar 08, 2010
0.8211
0.9328
0.8113
0.9328
1,022,918
+0.10(+11.81%)
Mar 05, 2010
0.8047
0.8474
0.8047
0.8342
448,687
+0.03(+3.67%)
Mar 04, 2010
0.8145
0.8211
0.8014
0.8047
270,607
-0.00(-0.41%)
Mar 03, 2010
0.7850
0.8113
0.7718
0.8080
503,271
+0.04(+4.68%)
Mar 02, 2010
0.7456
0.7817
0.7390
0.7718
412,662
+0.02(+2.17%)
Mar 01, 2010
0.7390
0.7653
0.7259
0.7554
627,418
+0.01(+0.88%)
Feb 26, 2010
0.7751
0.7850
0.6963
0.7488
1,351,380
-0.06(-7.69%)
Feb 25, 2010
0.7883
0.8113
0.7883
0.8113
400,602
+0.02(+2.92%)
Feb 24, 2010
0.7915
0.8200
0.7784
0.7883
201,194
-0.00(-0.41%)
Feb 23, 2010
0.8244
0.8244
0.7915
0.7915
79,310
-0.02(-2.82%)
Feb 22, 2010
0.8145
0.8211
0.8047
0.8145
153,828
+0.02(+2.06%)
Feb 19, 2010
0.7981
0.8277
0.7883
0.7981
483,600
-0.01(-1.62%)
Feb 18, 2010
0.8014
0.8113
0.7948
0.8113
332,940
+0.02(+2.07%)
Feb 17, 2010
0.7653
0.7981
0.7554
0.7948
473,787
+0.03(+3.86%)
Feb 16, 2010
0.7521
0.7784
0.7326
0.7653
264,661
+0.01(+1.30%)
Feb 12, 2010
0.7456
0.7554
0.7554
0.7554
66,678
+0.00(+0.00%)
Feb 11, 2010
0.7259
0.7554
0.7127
0.7554
306,074
+0.03(+4.07%)
Feb 10, 2010
0.7554
0.7554
0.7193
0.7259
203,131
-0.01(-1.78%)
Feb 09, 2010
0.7127
0.7456
0.6963
0.7390
138,943
+0.03(+3.69%)
Feb 08, 2010
0.7160
0.7291
0.6864
0.7127
107,324
+0.00(+0.00%)
Feb 05, 2010
0.6930
0.7291
0.6832
0.7127
290,123
+0.01(+1.40%)
Feb 04, 2010
0.7686
0.7784
0.6864
0.7029
350,207
-0.06(-7.36%)
Feb 03, 2010
0.7029
0.7784
0.6864
0.7587
825,032
+0.06(+7.94%)
Feb 02, 2010
0.6602
0.7127
0.6503
0.7029
463,003
+0.04(+6.47%)
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
.