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, 2011
1.492
1.505
1.486
1.492
81,707
+0.00(+0.00%)
Jun 29, 2011
1.502
1.527
1.492
1.492
138,625
+0.00(+0.21%)
Jun 28, 2011
1.470
1.549
1.470
1.489
156,438
+0.02(+1.30%)
Jun 27, 2011
1.460
1.511
1.460
1.470
113,241
+0.00(+0.22%)
Jun 24, 2011
1.476
1.495
1.447
1.467
243,847
-0.01(-0.65%)
Jun 23, 2011
1.422
1.489
1.422
1.476
168,542
+0.04(+2.66%)
Jun 22, 2011
1.422
1.470
1.412
1.438
373,095
+0.02(+1.12%)
Jun 21, 2011
1.403
1.428
1.393
1.422
76,619
+0.02(+1.59%)
Jun 20, 2011
1.387
1.412
1.387
1.400
181,176
+0.01(+0.69%)
Jun 17, 2011
1.400
1.416
1.358
1.390
237,216
+0.00(+0.23%)
Jun 16, 2011
1.422
1.444
1.371
1.387
309,360
-0.04(-2.47%)
Jun 15, 2011
1.339
1.438
1.339
1.422
500,652
+0.09(+6.95%)
Jun 14, 2011
1.345
1.387
1.247
1.329
1,062,517
-0.00(-0.24%)
Jun 13, 2011
1.667
1.667
1.291
1.333
1,582,255
-0.34(-20.23%)
Jun 10, 2011
1.623
1.687
1.604
1.671
254,091
+0.05(+2.95%)
Jun 09, 2011
1.594
1.651
1.588
1.623
189,290
+0.03(+1.80%)
Jun 08, 2011
1.588
1.626
1.564
1.594
118,495
+0.00(+0.00%)
Jun 07, 2011
1.620
1.632
1.578
1.594
104,462
-0.02(-1.19%)
Jun 06, 2011
1.604
1.626
1.537
1.613
152,342
+0.01(+0.60%)
Jun 03, 2011
1.537
1.604
1.537
1.604
69,069
-0.02(-0.98%)
May 24, 2011
1.543
1.655
1.530
1.620
141,382
+0.08(+4.96%)
May 23, 2011
1.556
1.575
1.534
1.543
76,346
-0.03(-2.03%)
May 20, 2011
1.597
1.597
1.562
1.575
76,036
-0.02(-1.40%)
May 19, 2011
1.588
1.610
1.578
1.597
67,903
+0.01(+0.60%)
May 18, 2011
1.594
1.623
1.572
1.588
253,100
+0.00(+0.20%)
May 17, 2011
1.610
1.620
1.581
1.585
231,110
-0.04(-2.36%)
May 16, 2011
1.629
1.642
1.607
1.623
109,628
-0.01(-0.59%)
May 13, 2011
1.715
1.718
1.597
1.632
225,009
-0.09(-5.01%)
May 12, 2011
1.725
1.747
1.709
1.718
236,489
-0.01(-0.37%)
May 11, 2011
1.722
1.741
1.712
1.725
113,254
+0.01(+0.37%)
May 10, 2011
1.667
1.731
1.667
1.718
172,268
+0.05(+3.06%)
May 09, 2011
1.642
1.687
1.642
1.667
259,417
+0.04(+2.15%)
May 06, 2011
1.642
1.664
1.620
1.632
341,133
+0.03(+1.99%)
May 05, 2011
1.610
1.636
1.591
1.600
317,694
-0.02(-0.99%)
May 04, 2011
1.610
1.639
1.610
1.616
210,462
+0.01(+0.40%)
May 03, 2011
1.636
1.639
1.572
1.610
333,016
-0.03(-1.75%)
May 02, 2011
1.639
1.642
1.636
1.639
96,420
-0.04(-2.28%)
Apr 29, 2011
1.706
1.706
1.664
1.677
116,130
-0.03(-1.87%)
Apr 28, 2011
1.693
1.722
1.683
1.709
58,810
+0.01(+0.56%)
Apr 27, 2011
1.696
1.712
1.693
1.699
42,911
-0.00(-0.19%)
Apr 26, 2011
1.616
1.722
1.616
1.703
152,846
+0.09(+5.33%)
Apr 25, 2011
1.616
1.629
1.604
1.616
275,194
-0.02(-0.98%)
Apr 21, 2011
1.648
1.648
1.620
1.632
138,102
-0.01(-0.39%)
Apr 20, 2011
1.674
1.675
1.616
1.639
241,115
-0.01(-0.58%)
Apr 19, 2011
1.655
1.667
1.632
1.648
180,718
-0.01(-0.58%)
Apr 18, 2011
1.683
1.690
1.642
1.658
210,195
-0.04(-2.26%)
Apr 15, 2011
1.696
1.699
1.687
1.696
32,463
+0.00(+0.00%)
Apr 14, 2011
1.690
1.696
1.680
1.696
81,782
-0.00(-0.19%)
Apr 13, 2011
1.696
1.709
1.693
1.699
166,171
+0.00(+0.00%)
Apr 12, 2011
1.728
1.741
1.699
1.699
215,499
-0.04(-2.38%)
Apr 11, 2011
1.747
1.760
1.731
1.741
157,153
-0.00(-0.18%)
Apr 08, 2011
1.785
1.801
1.741
1.744
103,142
-0.04(-2.32%)
Apr 07, 2011
1.734
1.785
1.734
1.785
100,526
+0.04(+2.38%)
Apr 06, 2011
1.776
1.785
1.744
1.744
119,314
-0.03(-1.80%)
Apr 05, 2011
1.814
1.820
1.776
1.776
103,295
-0.04(-2.11%)
Apr 04, 2011
1.782
1.814
1.747
1.814
279,052
+0.04(+2.34%)
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
.