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, 2014
2.647
2.658
2.628
2.651
134,934
+0.01(+0.43%)
Apr 29, 2014
2.654
2.658
2.624
2.639
304,189
+0.00(+0.00%)
Apr 28, 2014
2.647
2.658
2.632
2.639
297,440
-0.02(-0.57%)
Apr 25, 2014
2.647
2.654
2.639
2.654
277,413
-0.00(-0.14%)
Apr 24, 2014
2.658
2.658
2.636
2.658
152,401
+0.00(+0.00%)
Apr 23, 2014
2.658
2.658
2.647
2.658
189,507
+0.01(+0.29%)
Apr 22, 2014
2.647
2.658
2.594
2.651
380,694
+0.02(+0.72%)
Apr 21, 2014
2.647
2.673
2.617
2.632
210,912
-0.02(-0.71%)
Apr 17, 2014
2.639
2.651
2.651
2.651
213,152
+0.02(+0.57%)
Apr 16, 2014
2.594
2.636
2.583
2.636
138,861
+0.05(+1.75%)
Apr 15, 2014
2.590
2.624
2.560
2.590
210,317
+0.01(+0.29%)
Apr 14, 2014
2.620
2.628
2.558
2.583
309,182
-0.05(-1.87%)
Apr 11, 2014
2.643
2.658
2.613
2.632
271,859
+0.00(+0.14%)
Apr 10, 2014
2.700
2.723
2.624
2.628
273,139
-0.05(-1.97%)
Apr 09, 2014
2.696
2.696
2.647
2.681
273,797
+0.02(+0.71%)
Apr 08, 2014
2.745
2.753
2.658
2.662
316,872
-0.07(-2.63%)
Apr 07, 2014
2.711
2.768
2.711
2.734
478,175
+0.02(+0.70%)
Apr 04, 2014
2.715
2.783
2.692
2.715
1,102,813
+0.02(+0.84%)
Apr 03, 2014
2.628
2.704
2.620
2.692
311,358
+0.06(+2.15%)
Apr 02, 2014
2.658
2.662
2.605
2.636
422,510
-0.02(-0.71%)
Apr 01, 2014
2.602
2.654
2.602
2.654
354,245
+0.04(+1.44%)
Mar 31, 2014
2.590
2.624
2.568
2.617
307,450
+0.03(+1.32%)
Mar 28, 2014
2.568
2.605
2.564
2.583
335,183
+0.02(+0.59%)
Mar 27, 2014
2.537
2.568
2.518
2.568
252,189
+0.05(+1.80%)
Mar 26, 2014
2.533
2.560
2.522
2.522
278,298
-0.00(-0.15%)
Mar 25, 2014
2.545
2.579
2.522
2.526
595,761
-0.03(-1.04%)
Mar 24, 2014
2.609
2.609
2.549
2.552
225,362
-0.08(-2.88%)
Mar 21, 2014
2.537
2.628
2.537
2.628
507,020
+0.08(+3.27%)
Mar 20, 2014
2.533
2.549
2.522
2.545
210,013
+0.01(+0.30%)
Mar 19, 2014
2.556
2.583
2.533
2.537
388,855
-0.01(-0.45%)
Mar 18, 2014
2.545
2.564
2.534
2.549
254,087
-0.01(-0.30%)
Mar 17, 2014
2.549
2.564
2.533
2.556
395,694
+0.01(+0.30%)
Mar 14, 2014
2.537
2.549
2.516
2.549
106,848
+0.02(+0.75%)
Mar 13, 2014
2.545
2.552
2.518
2.530
176,512
-0.02(-0.59%)
Mar 12, 2014
2.549
2.549
2.522
2.545
228,173
+0.00(+0.15%)
Mar 11, 2014
2.556
2.571
2.515
2.541
252,199
-0.03(-1.18%)
Mar 10, 2014
2.602
2.613
2.545
2.571
171,222
-0.02(-0.73%)
Mar 07, 2014
2.552
2.639
2.526
2.590
383,775
+0.03(+1.18%)
Mar 06, 2014
2.579
2.586
2.530
2.560
345,502
-0.03(-1.02%)
Mar 05, 2014
2.598
2.602
2.545
2.586
2,991,160
-0.01(-0.29%)
Mar 04, 2014
2.598
2.609
2.575
2.594
167,303
-0.01(-0.29%)
Mar 03, 2014
2.594
2.602
2.549
2.602
182,980
+0.01(+0.29%)
Feb 28, 2014
2.598
2.598
2.568
2.594
367,050
+0.02(+0.59%)
Feb 27, 2014
2.560
2.586
2.541
2.579
150,227
+0.01(+0.44%)
Feb 26, 2014
2.594
2.594
2.566
2.568
118,876
-0.00(-0.15%)
Feb 25, 2014
2.564
2.613
2.560
2.571
127,632
+0.01(+0.29%)
Feb 24, 2014
2.586
2.602
2.564
2.564
261,860
-0.02(-0.59%)
Feb 21, 2014
2.636
2.654
2.579
2.579
278,706
-0.01(-0.29%)
Feb 20, 2014
2.612
2.616
2.583
2.586
628,028
-0.04(-1.69%)
Feb 19, 2014
2.672
2.675
2.620
2.631
416,855
-0.05(-1.94%)
Feb 18, 2014
2.601
2.694
2.598
2.683
543,658
+0.07(+2.70%)
Feb 14, 2014
2.620
2.612
2.612
2.612
383,205
-0.00(-0.14%)
Feb 13, 2014
2.598
2.620
2.586
2.616
750,034
+0.00(+0.14%)
Feb 12, 2014
2.598
2.612
2.579
2.612
471,237
+0.01(+0.29%)
Feb 11, 2014
2.564
2.620
2.564
2.605
566,815
+0.03(+1.15%)
Feb 10, 2014
2.579
2.598
2.564
2.575
225,711
-0.00(-0.14%)
Feb 07, 2014
2.579
2.586
2.564
2.579
157,300
+0.00(+0.00%)
Feb 06, 2014
2.516
2.601
2.516
2.579
504,677
+0.06(+2.21%)
Feb 05, 2014
2.523
2.560
2.520
2.523
314,185
+0.00(+0.00%)
Feb 04, 2014
2.523
2.568
2.516
2.523
389,196
-0.00(-0.15%)
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
.