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
)
13.78
-0.08 (-0.58%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 21, 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, 2006
7.650
7.889
7.650
7.813
537,249
+0.18(+2.30%)
May 30, 2006
7.736
7.736
7.621
7.637
379,769
-0.13(-1.69%)
May 26, 2006
7.793
7.912
7.746
7.768
209,139
-0.01(-0.12%)
May 25, 2006
7.605
7.803
7.589
7.777
278,956
+0.19(+2.48%)
May 24, 2006
7.634
7.666
7.509
7.589
1,923,266
-0.06(-0.75%)
May 23, 2006
7.634
7.704
7.586
7.647
668,118
+0.06(+0.80%)
May 22, 2006
7.640
7.653
7.458
7.586
618,024
-0.05(-0.71%)
May 19, 2006
7.666
7.710
7.602
7.640
404,502
+0.01(+0.08%)
May 18, 2006
7.730
7.816
7.576
7.634
601,744
-0.08(-1.04%)
May 17, 2006
7.726
7.762
7.573
7.714
442,072
-0.08(-0.98%)
May 16, 2006
7.835
7.851
7.726
7.790
778,636
-0.04(-0.45%)
May 15, 2006
7.822
7.841
7.755
7.825
476,198
+0.00(+0.04%)
May 12, 2006
7.829
7.908
7.746
7.822
291,166
-0.02(-0.20%)
May 11, 2006
8.113
8.129
7.838
7.838
477,137
-0.25(-3.04%)
May 10, 2006
7.937
8.132
7.912
8.084
207,260
+0.18(+2.26%)
May 09, 2006
7.928
7.966
7.889
7.905
469,936
+0.03(+0.36%)
May 08, 2006
8.094
8.094
7.832
7.877
532,866
-0.22(-2.68%)
May 05, 2006
8.225
8.305
8.094
8.094
296,489
-0.01(-0.16%)
May 04, 2006
8.017
8.145
8.017
8.106
138,695
+0.12(+1.52%)
May 03, 2006
7.918
8.043
7.905
7.985
190,354
+0.06(+0.81%)
May 02, 2006
8.043
8.106
7.851
7.921
278,017
-0.12(-1.47%)
May 01, 2006
8.228
8.285
8.007
8.039
371,315
-0.23(-2.82%)
Apr 28, 2006
8.097
8.317
8.097
8.273
437,689
+0.13(+1.61%)
Apr 27, 2006
8.017
8.202
7.988
8.142
275,512
-0.13(-1.62%)
Apr 26, 2006
8.343
8.394
8.183
8.276
731,360
-0.04(-0.46%)
Apr 25, 2006
8.400
8.404
8.305
8.314
405,128
+0.00(+0.04%)
Apr 24, 2006
8.448
8.448
8.289
8.311
283,965
+0.01(+0.08%)
Apr 21, 2006
8.257
8.420
8.241
8.305
551,025
+0.15(+1.84%)
Apr 20, 2006
8.266
8.266
8.151
8.154
164,368
-0.09(-1.05%)
Apr 19, 2006
8.167
8.301
8.161
8.241
272,068
+0.08(+0.98%)
Apr 18, 2006
8.062
8.225
8.059
8.161
505,628
+0.12(+1.47%)
Apr 17, 2006
8.180
8.241
7.985
8.043
374,133
-0.14(-1.68%)
Apr 13, 2006
8.298
8.305
8.161
8.180
421,096
-0.12(-1.42%)
Apr 12, 2006
8.298
8.336
8.266
8.298
350,026
+0.00(+0.00%)
Apr 11, 2006
8.368
8.368
8.228
8.298
341,573
-0.05(-0.65%)
Apr 10, 2006
8.320
8.404
8.289
8.352
210,078
+0.03(+0.35%)
Apr 07, 2006
8.503
8.544
8.305
8.324
384,152
-0.17(-1.99%)
Apr 06, 2006
8.512
8.557
8.474
8.493
241,699
-0.01(-0.11%)
Apr 05, 2006
8.618
8.649
8.499
8.503
302,750
-0.06(-0.75%)
Apr 04, 2006
8.624
8.640
8.560
8.566
375,072
-0.04(-0.45%)
Apr 03, 2006
8.624
8.640
8.576
8.605
427,983
-0.02(-0.19%)
Mar 31, 2006
8.688
8.717
8.576
8.621
308,073
-0.04(-0.41%)
Mar 30, 2006
8.688
8.720
8.640
8.656
252,657
+0.04(+0.41%)
Mar 29, 2006
8.646
8.733
8.605
8.621
519,403
+0.00(+0.00%)
Mar 28, 2006
8.656
8.688
8.605
8.621
364,428
-0.03(-0.30%)
Mar 27, 2006
8.688
8.704
8.624
8.646
169,690
-0.01(-0.15%)
Mar 24, 2006
8.720
8.736
8.605
8.659
325,605
-0.03(-0.33%)
Mar 23, 2006
8.624
8.697
8.544
8.688
361,297
+0.19(+2.26%)
Mar 22, 2006
8.455
8.503
8.397
8.496
196,302
+0.03(+0.34%)
Mar 21, 2006
8.544
8.605
8.420
8.467
355,661
-0.10(-1.12%)
Mar 20, 2006
8.531
8.605
8.464
8.563
180,648
+0.02(+0.22%)
Mar 17, 2006
8.602
8.656
8.467
8.544
412,329
-0.04(-0.48%)
Mar 16, 2006
8.544
8.608
8.496
8.586
218,531
+0.04(+0.41%)
Mar 15, 2006
8.480
8.608
8.464
8.550
300,559
+0.03(+0.30%)
Mar 14, 2006
8.471
8.560
8.388
8.525
122,415
+0.01(+0.11%)
Mar 13, 2006
8.560
8.602
8.496
8.515
119,910
-0.01(-0.15%)
Mar 10, 2006
8.560
8.608
8.464
8.528
201,625
-0.05(-0.56%)
Mar 09, 2006
8.515
8.624
8.512
8.576
161,863
+0.06(+0.71%)
Mar 08, 2006
8.413
8.592
8.407
8.515
284,278
+0.10(+1.21%)
Mar 07, 2006
8.512
8.557
8.397
8.413
149,653
-0.08(-0.94%)
Mar 06, 2006
8.209
8.570
8.209
8.493
137,443
+0.07(+0.83%)
Mar 03, 2006
8.544
8.621
8.423
8.423
220,723
-0.13(-1.49%)
Mar 02, 2006
8.720
8.726
8.483
8.550
202,877
-0.17(-1.91%)
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
.