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
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2007
9.294
9.326
9.083
9.083
283,543
-0.10(-1.08%)
May 30, 2007
8.956
9.335
8.880
9.182
710,427
+0.18(+2.06%)
May 29, 2007
8.981
9.029
8.886
8.997
1,098,731
+0.10(+1.07%)
May 25, 2007
8.927
8.994
8.815
8.902
185,997
-0.01(-0.07%)
May 24, 2007
9.074
9.128
8.838
8.908
350,665
-0.14(-1.55%)
May 23, 2007
9.099
9.239
9.026
9.048
224,890
+0.03(+0.32%)
May 22, 2007
8.991
9.058
8.927
9.019
383,285
+0.04(+0.46%)
May 21, 2007
8.704
9.055
8.704
8.978
404,956
+0.19(+2.21%)
May 18, 2007
8.844
8.844
8.484
8.784
1,046,665
-0.05(-0.58%)
May 17, 2007
9.070
9.118
8.815
8.835
319,927
-0.27(-2.94%)
May 16, 2007
8.882
9.115
8.882
9.102
312,086
+0.16(+1.78%)
May 15, 2007
9.214
9.341
8.943
8.943
380,776
-0.25(-2.71%)
May 14, 2007
9.405
9.405
9.147
9.192
363,839
-0.34(-3.61%)
May 11, 2007
9.479
9.565
9.421
9.536
417,787
+0.12(+1.32%)
May 10, 2007
9.539
9.549
9.361
9.412
506,552
-0.16(-1.63%)
May 09, 2007
9.396
9.568
9.356
9.568
410,260
+0.07(+0.77%)
May 08, 2007
9.644
9.810
9.396
9.495
397,713
-0.22(-2.30%)
May 07, 2007
9.836
9.954
9.667
9.718
369,798
-0.07(-0.75%)
May 04, 2007
9.769
9.842
9.722
9.791
215,480
-0.07(-0.74%)
May 03, 2007
9.880
9.947
9.817
9.864
214,539
-0.02(-0.16%)
May 02, 2007
9.842
9.963
9.804
9.880
134,871
+0.03(+0.29%)
May 01, 2007
9.896
10.07
9.778
9.852
250,609
+0.04(+0.36%)
Apr 30, 2007
10.08
10.18
9.794
9.817
312,086
-0.27(-2.66%)
Apr 27, 2007
10.11
10.19
10.01
10.08
146,790
-0.03(-0.28%)
Apr 26, 2007
10.06
10.24
10.00
10.11
284,171
+0.04(+0.44%)
Apr 25, 2007
10.13
10.18
10.04
10.07
91,900
+0.01(+0.06%)
Apr 24, 2007
10.22
10.22
10.04
10.06
223,635
-0.14(-1.41%)
Apr 23, 2007
10.09
10.22
10.09
10.21
154,004
+0.05(+0.50%)
Apr 20, 2007
10.20
10.22
10.12
10.15
232,418
+0.08(+0.79%)
Apr 19, 2007
9.986
10.12
9.944
10.07
290,130
+0.06(+0.64%)
Apr 18, 2007
10.13
10.22
9.989
10.01
262,842
-0.12(-1.23%)
Apr 17, 2007
10.07
10.20
10.02
10.14
320,554
+0.17(+1.66%)
Apr 16, 2007
9.941
10.01
9.934
9.970
281,034
+0.09(+0.94%)
Apr 13, 2007
9.743
9.934
9.727
9.877
292,326
+0.13(+1.31%)
Apr 12, 2007
9.660
9.766
9.498
9.750
133,616
+0.05(+0.53%)
Apr 11, 2007
9.817
9.912
9.632
9.699
208,580
-0.09(-0.88%)
Apr 10, 2007
9.648
9.804
9.628
9.785
545,758
+0.16(+1.62%)
Apr 09, 2007
9.546
9.648
9.456
9.628
594,375
+0.08(+0.87%)
Apr 05, 2007
9.523
9.586
9.523
9.546
142,399
+0.04(+0.47%)
Apr 04, 2007
9.517
9.561
9.431
9.501
312,713
-0.05(-0.50%)
Apr 03, 2007
9.708
9.708
9.523
9.549
360,702
-0.09(-0.96%)
Apr 02, 2007
9.699
9.708
9.558
9.641
241,513
-0.06(-0.66%)
Mar 30, 2007
9.603
9.705
9.469
9.705
367,603
+0.12(+1.30%)
Mar 29, 2007
9.536
9.628
9.466
9.581
264,724
+0.07(+0.74%)
Mar 28, 2007
9.628
9.648
9.485
9.510
448,212
-0.18(-1.88%)
Mar 27, 2007
9.756
9.781
9.644
9.692
304,244
-0.06(-0.65%)
Mar 26, 2007
9.746
9.883
9.708
9.756
384,540
+0.02(+0.23%)
Mar 23, 2007
9.740
9.781
9.667
9.734
245,277
-0.04(-0.39%)
Mar 22, 2007
9.734
9.791
9.708
9.772
304,872
+0.04(+0.39%)
Mar 21, 2007
9.676
9.775
9.533
9.734
380,462
+0.08(+0.79%)
Mar 20, 2007
9.644
9.705
9.517
9.657
319,613
+0.13(+1.41%)
Mar 19, 2007
9.520
9.625
9.447
9.523
354,429
+0.07(+0.78%)
Mar 16, 2007
9.421
9.612
9.303
9.450
576,183
+0.03(+0.34%)
Mar 15, 2007
9.211
9.421
9.169
9.418
277,897
+0.22(+2.43%)
Mar 14, 2007
9.208
9.265
8.956
9.195
422,492
-0.07(-0.72%)
Mar 13, 2007
9.660
9.612
9.188
9.262
563,637
-0.40(-4.13%)
Mar 12, 2007
9.504
9.756
9.504
9.660
416,219
+0.09(+0.93%)
Mar 09, 2007
9.667
9.772
9.495
9.571
526,625
-0.08(-0.79%)
Mar 08, 2007
9.488
9.721
9.399
9.648
945,668
+0.27(+2.93%)
Mar 07, 2007
9.357
9.552
9.357
9.373
657,106
-0.01(-0.07%)
Mar 06, 2007
9.150
9.453
9.150
9.380
566,773
+0.45(+5.00%)
Mar 05, 2007
9.246
9.444
8.930
8.933
993,030
-0.55(-5.78%)
Mar 02, 2007
9.963
9.963
9.482
9.482
728,933
-0.29(-3.00%)
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
.