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
)
13.42
-0.06 (-0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2017
3.971
3.990
3.928
3.957
1,410,405
+0.00(+0.12%)
May 30, 2017
3.957
3.971
3.942
3.952
874,889
+0.00(+0.00%)
May 26, 2017
3.957
3.986
3.952
3.952
484,016
-0.00(-0.12%)
May 25, 2017
3.961
3.981
3.942
3.957
915,013
+0.00(+0.12%)
May 24, 2017
3.981
4.000
3.937
3.952
1,020,531
-0.03(-0.73%)
May 23, 2017
3.961
4.000
3.961
3.981
648,159
+0.02(+0.49%)
May 22, 2017
3.932
3.976
3.923
3.961
693,829
+0.02(+0.49%)
May 19, 2017
3.947
3.990
3.928
3.942
1,582,857
+0.00(+0.00%)
May 18, 2017
3.826
3.957
3.817
3.942
1,645,497
+0.12(+3.03%)
May 17, 2017
3.812
3.855
3.807
3.826
913,566
-0.01(-0.25%)
May 16, 2017
3.865
3.884
3.778
3.836
2,395,022
-0.03(-0.87%)
May 15, 2017
3.875
3.932
3.860
3.870
2,376,094
+0.00(+0.00%)
May 12, 2017
3.889
3.964
3.870
3.870
2,863,830
-0.02(-0.49%)
May 11, 2017
3.865
3.964
3.823
3.889
10,810,045
-0.24(-5.72%)
May 10, 2017
4.096
4.129
4.073
4.125
562,537
+0.02(+0.46%)
May 09, 2017
4.186
4.211
4.101
4.106
1,133,645
-0.05(-1.14%)
May 08, 2017
4.200
4.243
4.134
4.153
1,785,313
+0.08(+1.97%)
May 05, 2017
4.063
4.153
4.027
4.073
1,081,648
+0.10(+2.62%)
May 04, 2017
4.002
4.030
3.964
3.969
390,684
-0.04(-0.94%)
May 03, 2017
4.021
4.040
4.002
4.007
244,942
-0.02(-0.47%)
May 02, 2017
4.110
4.125
4.025
4.025
549,516
-0.08(-2.07%)
May 01, 2017
4.082
4.148
4.063
4.110
448,975
+0.04(+0.93%)
Apr 28, 2017
4.110
4.110
4.011
4.073
360,940
-0.02(-0.58%)
Apr 27, 2017
4.129
4.134
4.087
4.096
252,751
-0.03(-0.80%)
Apr 26, 2017
4.096
4.148
4.059
4.129
576,866
+0.05(+1.16%)
Apr 25, 2017
4.082
4.115
4.077
4.082
205,712
-0.00(-0.12%)
Apr 24, 2017
4.087
4.097
4.016
4.087
437,487
+0.00(+0.12%)
Apr 21, 2017
4.073
4.101
4.063
4.082
296,665
+0.01(+0.23%)
Apr 20, 2017
4.106
4.106
4.058
4.073
274,000
-0.01(-0.35%)
Apr 19, 2017
4.096
4.125
4.068
4.087
508,551
-0.01(-0.35%)
Apr 18, 2017
4.091
4.106
4.044
4.101
471,705
+0.01(+0.23%)
Apr 17, 2017
4.016
4.096
4.011
4.091
442,882
+0.08(+2.00%)
Apr 13, 2017
4.063
4.063
3.992
4.011
412,610
-0.05(-1.28%)
Apr 12, 2017
4.082
4.086
4.035
4.063
342,019
-0.02(-0.46%)
Apr 11, 2017
4.044
4.087
4.007
4.082
458,033
+0.05(+1.29%)
Apr 10, 2017
3.988
4.058
3.966
4.030
433,855
+0.04(+1.07%)
Apr 07, 2017
3.983
4.040
3.978
3.988
525,995
+0.01(+0.24%)
Apr 06, 2017
3.988
4.009
3.931
3.978
582,359
-0.01(-0.35%)
Apr 05, 2017
4.044
4.063
3.988
3.992
607,982
-0.05(-1.17%)
Apr 04, 2017
3.992
4.044
3.992
4.040
736,827
+0.05(+1.18%)
Apr 03, 2017
3.964
4.021
3.955
3.992
967,651
+0.04(+0.95%)
Mar 31, 2017
3.940
3.964
3.907
3.955
698,011
+0.02(+0.60%)
Mar 30, 2017
3.893
3.931
3.874
3.931
548,626
+0.06(+1.46%)
Mar 29, 2017
3.865
3.893
3.860
3.874
594,933
+0.01(+0.24%)
Mar 28, 2017
3.856
3.870
3.816
3.865
866,247
+0.01(+0.24%)
Mar 27, 2017
3.813
3.860
3.794
3.856
711,403
+0.06(+1.62%)
Mar 24, 2017
3.813
3.865
3.794
3.794
629,444
+0.00(+0.00%)
Mar 23, 2017
3.752
3.813
3.733
3.794
482,209
+0.07(+1.90%)
Mar 22, 2017
3.747
3.775
3.714
3.723
360,486
-0.05(-1.37%)
Mar 21, 2017
3.785
3.792
3.747
3.775
414,252
-0.00(-0.12%)
Mar 20, 2017
3.775
3.785
3.714
3.780
410,287
+0.02(+0.50%)
Mar 17, 2017
3.761
3.792
3.728
3.761
471,773
+0.00(+0.13%)
Mar 16, 2017
3.690
3.775
3.643
3.756
316,970
+0.08(+2.31%)
Mar 15, 2017
3.610
3.700
3.610
3.671
336,844
+0.06(+1.57%)
Mar 14, 2017
3.610
3.620
3.551
3.615
130,237
+0.00(+0.13%)
Mar 13, 2017
3.624
3.629
3.582
3.610
313,988
+0.03(+0.79%)
Mar 10, 2017
3.559
3.595
3.552
3.582
352,158
+0.05(+1.31%)
Mar 09, 2017
3.517
3.591
3.517
3.536
342,606
+0.03(+0.92%)
Mar 08, 2017
3.568
3.600
3.503
3.503
295,409
-0.06(-1.68%)
Mar 07, 2017
3.540
3.623
3.494
3.563
516,330
+0.03(+0.78%)
Mar 06, 2017
3.531
3.554
3.485
3.536
434,565
+0.01(+0.26%)
Mar 03, 2017
3.443
3.531
3.443
3.526
647,301
+0.10(+2.96%)
Mar 02, 2017
3.411
3.430
3.406
3.425
165,489
+0.02(+0.68%)
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
.