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 29, 2011
1.757
1.757
1.714
1.728
112,728
-0.03(-1.87%)
Apr 28, 2011
1.744
1.774
1.734
1.760
57,087
+0.01(+0.56%)
Apr 27, 2011
1.747
1.764
1.744
1.751
41,654
-0.00(-0.19%)
Apr 26, 2011
1.665
1.774
1.665
1.754
148,369
+0.09(+5.33%)
Apr 25, 2011
1.665
1.678
1.652
1.665
267,133
-0.02(-0.98%)
Apr 21, 2011
1.698
1.698
1.668
1.682
134,056
-0.01(-0.39%)
Apr 20, 2011
1.724
1.726
1.665
1.688
234,052
-0.01(-0.58%)
Apr 19, 2011
1.705
1.718
1.682
1.698
175,424
-0.01(-0.58%)
Apr 18, 2011
1.734
1.741
1.691
1.708
204,038
-0.04(-2.26%)
Apr 15, 2011
1.747
1.751
1.737
1.747
31,512
+0.00(+0.00%)
Apr 14, 2011
1.741
1.747
1.731
1.747
79,386
-0.00(-0.19%)
Apr 13, 2011
1.747
1.760
1.744
1.751
161,303
+0.00(+0.00%)
Apr 12, 2011
1.780
1.793
1.751
1.751
209,187
-0.04(-2.38%)
Apr 11, 2011
1.800
1.813
1.783
1.793
152,550
-0.00(-0.18%)
Apr 08, 2011
1.839
1.856
1.793
1.797
100,120
-0.04(-2.32%)
Apr 07, 2011
1.787
1.839
1.787
1.839
97,581
+0.04(+2.38%)
Apr 06, 2011
1.829
1.839
1.797
1.797
115,819
-0.03(-1.80%)
Apr 05, 2011
1.869
1.875
1.829
1.829
100,270
-0.04(-2.11%)
Apr 04, 2011
1.836
1.869
1.800
1.869
270,878
+0.04(+2.34%)
Apr 01, 2011
1.872
1.875
1.816
1.826
235,785
-0.04(-2.11%)
Mar 31, 2011
1.846
1.885
1.843
1.866
72,411
+0.01(+0.71%)
Mar 30, 2011
1.859
1.875
1.839
1.852
160,308
-0.00(-0.18%)
Mar 29, 2011
1.866
1.869
1.839
1.856
86,209
-0.01(-0.35%)
Mar 28, 2011
1.852
1.869
1.839
1.862
82,559
+0.01(+0.35%)
Mar 25, 2011
1.889
1.889
1.839
1.856
122,417
-0.03(-1.74%)
Mar 24, 2011
1.901
1.902
1.866
1.889
70,271
-0.00(-0.17%)
Mar 23, 2011
1.885
1.944
1.872
1.892
128,046
+0.01(+0.35%)
Mar 22, 2011
1.898
1.931
1.875
1.885
67,171
+0.00(+0.00%)
Mar 21, 2011
1.915
1.931
1.875
1.885
154,952
+0.04(+2.14%)
Mar 18, 2011
1.885
1.894
1.829
1.846
493,465
-0.00(-0.18%)
Mar 17, 2011
1.866
1.885
1.810
1.849
264,868
+0.01(+0.72%)
Mar 16, 2011
1.872
1.912
1.833
1.836
209,132
-0.03(-1.76%)
Mar 15, 2011
1.866
1.895
1.862
1.869
260,465
-0.03(-1.39%)
Mar 14, 2011
1.925
1.958
1.875
1.895
117,834
-0.04(-2.20%)
Mar 11, 2011
1.862
1.964
1.862
1.938
216,552
+0.03(+1.72%)
Mar 10, 2011
1.925
1.925
1.862
1.905
288,202
-0.03(-1.36%)
Mar 09, 2011
2.033
2.033
1.921
1.931
350,265
-0.10(-4.70%)
Mar 08, 2011
2.053
2.053
1.981
2.026
423,209
-0.02(-0.96%)
Mar 07, 2011
2.141
2.141
1.977
2.046
286,001
-0.10(-4.45%)
Mar 04, 2011
2.250
2.250
1.974
2.141
700,919
-0.11(-5.09%)
Mar 03, 2011
2.201
2.309
2.112
2.256
373,176
+0.07(+3.00%)
Mar 02, 2011
2.279
2.463
2.155
2.191
886,142
-0.09(-3.89%)
Mar 01, 2011
2.358
2.407
2.260
2.279
195,988
-0.06(-2.53%)
Feb 28, 2011
2.201
2.460
2.201
2.339
380,127
+0.14(+6.27%)
Feb 25, 2011
2.053
2.256
2.053
2.201
514,409
+0.15(+7.54%)
Feb 24, 2011
2.036
2.112
1.994
2.046
313,345
+0.01(+0.48%)
Feb 23, 2011
2.036
2.076
2.003
2.036
109,306
-0.01(-0.64%)
Feb 22, 2011
2.135
2.138
2.046
2.049
117,737
-0.09(-4.29%)
Feb 18, 2011
2.168
2.174
2.112
2.141
123,376
-0.04(-1.66%)
Feb 17, 2011
2.171
2.187
2.158
2.178
103,658
+0.00(+0.15%)
Feb 16, 2011
2.161
2.181
2.145
2.174
71,668
+0.02(+0.91%)
Feb 15, 2011
2.168
2.171
2.125
2.155
58,159
-0.02(-0.76%)
Feb 14, 2011
2.178
2.184
2.118
2.171
84,894
-0.02(-0.75%)
Feb 11, 2011
2.194
2.204
2.151
2.187
70,654
-0.02(-1.04%)
Feb 10, 2011
2.191
2.217
2.151
2.210
75,559
-0.00(-0.15%)
Feb 09, 2011
2.201
2.214
2.132
2.214
177,616
+0.01(+0.60%)
Feb 08, 2011
2.066
2.210
2.056
2.201
470,276
+0.14(+6.86%)
Feb 07, 2011
1.971
2.102
1.971
2.059
215,221
+0.09(+4.50%)
Feb 04, 2011
1.997
1.997
1.971
1.971
85,890
-0.03(-1.64%)
Feb 03, 2011
2.000
2.036
1.994
2.003
75,931
+0.01(+0.49%)
Feb 02, 2011
2.013
2.023
1.889
1.994
96,808
-0.02(-1.19%)
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
.