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 29, 2009
0.5877
0.6228
0.4983
0.4983
2,295,787
-0.08(-14.29%)
May 28, 2009
0.6005
0.6005
0.5590
0.5813
614,581
-0.00(-0.55%)
May 27, 2009
0.6005
0.6005
0.5717
0.5845
426,249
-0.02(-2.66%)
May 26, 2009
0.5717
0.6165
0.5590
0.6005
532,368
+0.02(+3.87%)
May 22, 2009
0.5813
0.6069
0.5590
0.5781
396,688
+0.00(+0.00%)
May 21, 2009
0.6165
0.6228
0.5590
0.5781
933,562
-0.05(-7.65%)
May 20, 2009
0.6324
0.7570
0.6133
0.6260
1,887,058
+0.01(+1.55%)
May 19, 2009
0.5973
0.6707
0.5813
0.6165
780,624
+0.00(+0.00%)
May 18, 2009
0.6356
0.6356
0.5526
0.6165
650,551
+0.06(+11.56%)
May 15, 2009
0.6196
0.6196
0.5430
0.5526
716,539
-0.05(-8.95%)
May 14, 2009
0.5558
0.6707
0.5270
0.6069
765,743
+0.04(+7.34%)
May 13, 2009
0.6803
0.6867
0.5558
0.5653
1,514,862
-0.13(-18.81%)
May 12, 2009
0.8209
0.8209
0.6867
0.6963
766,914
-0.10(-12.45%)
May 11, 2009
0.7634
0.8273
0.7027
0.7953
1,125,992
+0.03(+3.75%)
May 08, 2009
1.070
1.070
0.7091
0.7666
2,773,529
-0.22(-22.58%)
May 07, 2009
1.076
1.166
0.9422
0.9902
1,291,534
-0.03(-3.12%)
May 06, 2009
1.134
1.179
0.9582
1.022
1,424,600
-0.12(-10.36%)
May 05, 2009
1.287
1.294
0.9614
1.140
4,371,640
-0.12(-9.39%)
May 04, 2009
1.112
1.351
1.054
1.258
2,416,674
+0.22(+21.60%)
May 01, 2009
0.8816
1.076
0.8752
1.035
1,964,323
+0.14(+15.30%)
Apr 30, 2009
0.8592
0.9742
0.8368
0.8975
1,887,346
+0.09(+10.63%)
Apr 29, 2009
0.6228
0.8560
0.6228
0.8113
1,953,488
+0.20(+33.68%)
Apr 28, 2009
0.5206
0.6069
0.4951
0.6069
1,099,452
+0.08(+14.46%)
Apr 27, 2009
0.4727
0.5877
0.4727
0.5302
1,086,008
+0.06(+12.16%)
Apr 24, 2009
0.4312
0.5398
0.4312
0.4727
1,164,842
+0.04(+9.63%)
Apr 23, 2009
0.4280
0.4376
0.4184
0.4312
324,269
+0.00(+0.75%)
Apr 22, 2009
0.3993
0.4344
0.3993
0.4280
296,169
+0.01(+2.29%)
Apr 21, 2009
0.4472
0.4472
0.3961
0.4184
458,932
-0.02(-3.68%)
Apr 20, 2009
0.4024
0.4344
0.4024
0.4344
714,100
+0.02(+3.82%)
Apr 17, 2009
0.3737
0.4216
0.3545
0.4184
1,223,905
+0.04(+10.08%)
Apr 16, 2009
0.4024
0.4056
0.3513
0.3801
652,570
-0.00(-0.83%)
Apr 15, 2009
0.4088
0.4088
0.3609
0.3833
444,254
+0.01(+3.45%)
Apr 14, 2009
0.3290
0.4312
0.3290
0.3705
2,056,686
+0.04(+12.62%)
Apr 13, 2009
0.3006
0.3386
0.3006
0.3290
966,989
+0.01(+3.00%)
Apr 09, 2009
0.2683
0.3194
0.2651
0.3194
672,341
+0.06(+23.46%)
Apr 08, 2009
0.2555
0.2843
0.2523
0.2587
376,425
+0.01(+3.85%)
Apr 07, 2009
0.2715
0.2715
0.2491
0.2491
542,002
-0.01(-2.50%)
Apr 06, 2009
0.2875
0.2875
0.2523
0.2555
615,470
-0.03(-9.09%)
Apr 03, 2009
0.2715
0.2875
0.2523
0.2811
361,779
+0.01(+4.76%)
Apr 02, 2009
0.2491
0.2683
0.2396
0.2683
808,163
+0.04(+15.07%)
Apr 01, 2009
0.2555
0.2555
0.2204
0.2332
555,671
+0.00(+1.39%)
Mar 31, 2009
0.2459
0.2619
0.2236
0.2300
841,944
-0.01(-4.00%)
Mar 30, 2009
0.2875
0.3066
0.2396
0.2396
698,531
-0.10(-29.25%)
Mar 26, 2009
0.3673
0.3737
0.3194
0.3386
683,146
-0.01(-3.64%)
Mar 25, 2009
0.3673
0.3833
0.3290
0.3513
465,941
-0.00(-0.90%)
Mar 24, 2009
0.3833
0.3833
0.3513
0.3545
264,175
-0.01(-3.48%)
Mar 23, 2009
0.3673
0.3769
0.3545
0.3673
474,507
+0.04(+13.86%)
Mar 20, 2009
0.3833
0.4376
0.3226
0.3226
1,306,909
-0.03(-9.01%)
Mar 19, 2009
0.3769
0.3865
0.3354
0.3545
316,138
+0.00(+0.00%)
Mar 18, 2009
0.3162
0.3545
0.3066
0.3545
558,198
+0.04(+12.12%)
Mar 17, 2009
0.3386
0.3450
0.3002
0.3162
335,514
-0.03(-7.48%)
Mar 16, 2009
0.4152
0.4312
0.3354
0.3418
491,655
-0.05(-12.30%)
Mar 13, 2009
0.3673
0.4434
0.3673
0.3897
0
+0.03(+7.96%)
Mar 12, 2009
0.2523
0.3641
0.2491
0.3609
691,925
+0.09(+34.52%)
Mar 11, 2009
0.2236
0.2779
0.2076
0.2683
343,623
+0.05(+23.53%)
Mar 10, 2009
0.1948
0.2396
0.1948
0.2172
255,547
+0.02(+9.68%)
Mar 09, 2009
0.1853
0.2044
0.1853
0.1980
389,280
-0.01(-4.62%)
Mar 06, 2009
0.2140
0.2140
0.1916
0.2076
0
+0.01(+4.48%)
Mar 05, 2009
0.2555
0.2555
0.1948
0.1987
263,584
-0.02(-9.84%)
Mar 04, 2009
0.2172
0.2268
0.2108
0.2204
715,932
+0.04(+18.97%)
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
.