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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2010
1.581
1.659
1.578
1.636
442,638
+0.06(+3.64%)
Jun 29, 2010
1.594
1.594
1.553
1.578
294,276
-0.11(-6.43%)
Jun 25, 2010
1.687
1.703
1.636
1.687
320,815
+0.03(+1.73%)
Jun 24, 2010
1.629
1.671
1.530
1.658
770,470
+0.01(+0.78%)
Jun 23, 2010
1.677
1.722
1.632
1.645
254,718
-0.03(-1.90%)
Jun 22, 2010
1.731
1.776
1.626
1.677
821,229
-0.07(-4.02%)
Jun 21, 2010
1.718
1.798
1.706
1.747
1,252,406
+0.07(+4.18%)
Jun 18, 2010
1.677
1.691
1.626
1.677
809,504
+0.00(+0.19%)
Jun 17, 2010
1.620
1.703
1.597
1.674
829,914
+0.08(+5.00%)
Jun 16, 2010
1.543
1.600
1.530
1.594
467,524
+0.02(+1.42%)
Jun 15, 2010
1.463
1.623
1.451
1.572
1,936,838
+0.10(+6.71%)
Jun 14, 2010
1.463
1.486
1.416
1.473
667,704
+0.01(+0.65%)
Jun 11, 2010
1.428
1.473
1.390
1.463
665,164
+0.04(+2.91%)
Jun 10, 2010
1.352
1.435
1.323
1.422
709,166
+0.10(+7.73%)
Jun 09, 2010
1.320
1.355
1.317
1.320
361,791
+0.00(+0.00%)
Jun 08, 2010
1.387
1.403
1.301
1.320
755,825
-0.05(-3.72%)
Jun 07, 2010
1.310
1.390
1.288
1.371
1,737,128
+0.09(+6.70%)
Jun 04, 2010
1.285
1.288
1.071
1.285
1,276,548
+0.06(+4.95%)
Jun 03, 2010
1.148
1.224
1.148
1.224
395,455
+0.09(+7.56%)
Jun 02, 2010
1.109
1.145
1.058
1.138
326,621
+0.03(+2.29%)
Jun 01, 2010
1.180
1.205
1.112
1.113
243,835
-0.07(-6.18%)
May 28, 2010
1.186
1.196
1.125
1.186
303,109
+0.03(+2.76%)
May 27, 2010
1.135
1.161
1.081
1.154
290,346
+0.08(+7.42%)
May 26, 2010
1.011
1.122
1.011
1.074
389,383
+0.07(+6.98%)
May 25, 2010
1.001
1.046
1.001
1.004
531,933
-0.04(-4.25%)
May 24, 2010
1.027
1.081
1.004
1.049
182,835
+0.02(+1.86%)
May 21, 2010
1.046
1.119
0.9947
1.030
1,141,379
-0.04(-4.15%)
May 20, 2010
1.116
1.119
1.074
1.074
1,008,468
-0.14(-11.55%)
May 19, 2010
1.240
1.266
1.158
1.215
563,991
-0.04(-3.54%)
May 18, 2010
1.317
1.349
1.253
1.259
486,478
-0.03(-2.23%)
May 17, 2010
1.272
1.294
1.227
1.288
352,980
+0.01(+0.50%)
May 14, 2010
1.282
1.339
1.250
1.282
328,675
-0.08(-5.86%)
May 13, 2010
1.371
1.400
1.329
1.361
386,525
-0.03(-2.06%)
May 12, 2010
1.342
1.390
1.326
1.390
353,027
+0.07(+5.06%)
May 11, 2010
1.367
1.371
1.299
1.323
495,122
+0.02(+1.72%)
May 10, 2010
1.301
1.307
1.285
1.301
629,633
+0.09(+7.65%)
May 07, 2010
1.291
1.335
1.180
1.208
1,021,977
-0.01(-1.04%)
May 06, 2010
1.288
1.288
1.071
1.221
1,756,145
-0.06(-4.96%)
May 05, 2010
1.224
1.307
1.212
1.285
412,430
+0.01(+0.50%)
May 04, 2010
1.323
1.333
1.253
1.278
523,806
-0.07(-5.42%)
May 03, 2010
1.304
1.387
1.294
1.352
349,947
+0.05(+3.92%)
Apr 30, 2010
1.345
1.432
1.288
1.301
670,433
-0.04(-3.09%)
Apr 29, 2010
1.275
1.352
1.250
1.342
494,134
+0.07(+5.51%)
Apr 28, 2010
1.342
1.349
1.215
1.272
803,598
-0.05(-4.09%)
Apr 27, 2010
1.425
1.425
1.317
1.326
692,938
-0.11(-7.35%)
Apr 26, 2010
1.403
1.457
1.381
1.432
753,313
+0.04(+2.74%)
Apr 23, 2010
1.419
1.451
1.387
1.393
862,082
-0.02(-1.57%)
Apr 22, 2010
1.336
1.476
1.304
1.416
2,199,389
+0.15(+11.56%)
Apr 21, 2010
1.240
1.285
1.212
1.269
599,541
+0.02(+1.79%)
Apr 20, 2010
1.180
1.275
1.161
1.247
639,704
+0.06(+5.11%)
Apr 19, 2010
1.243
1.243
1.129
1.186
627,283
-0.04(-3.38%)
Apr 16, 2010
1.288
1.307
1.212
1.227
659,772
-0.08(-6.33%)
Apr 15, 2010
1.320
1.339
1.294
1.310
396,506
-0.03(-2.14%)
Apr 14, 2010
1.339
1.358
1.285
1.339
649,217
-0.01(-0.94%)
Apr 13, 2010
1.400
1.403
1.240
1.352
1,679,190
-0.05(-3.42%)
Apr 12, 2010
1.435
1.486
1.371
1.400
802,296
-0.00(-0.23%)
Apr 09, 2010
1.358
1.524
1.285
1.403
2,677,838
+0.04(+2.80%)
Apr 08, 2010
1.294
1.377
1.243
1.365
1,135,197
+0.09(+7.00%)
Apr 07, 2010
1.250
1.285
1.244
1.275
1,261,728
+0.03(+2.04%)
Apr 06, 2010
1.186
1.250
1.180
1.250
1,601,996
+0.11(+9.80%)
Apr 05, 2010
1.103
1.186
1.087
1.138
992,195
+0.04(+3.48%)
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
.