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
)
15.00
-0.16 (-1.06%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2005
8.705
8.724
8.651
8.690
225,563
+0.00(+0.03%)
Jun 29, 2005
8.630
8.702
8.621
8.687
288,641
+0.07(+0.84%)
Jun 28, 2005
8.599
8.690
8.554
8.615
311,759
+0.07(+0.78%)
Jun 27, 2005
8.609
8.690
8.524
8.548
193,198
-0.04(-0.42%)
Jun 24, 2005
8.690
8.736
8.490
8.584
1,455,757
-0.11(-1.22%)
Jun 23, 2005
8.708
8.796
8.654
8.690
299,539
-0.04(-0.42%)
Jun 22, 2005
8.736
8.769
8.612
8.727
375,498
+0.06(+0.73%)
Jun 21, 2005
8.766
8.775
8.660
8.663
540,294
-0.05(-0.56%)
Jun 20, 2005
8.675
8.842
8.621
8.711
726,557
+0.11(+1.30%)
Jun 17, 2005
8.509
8.612
8.484
8.599
480,518
+0.11(+1.32%)
Jun 16, 2005
8.554
8.554
8.463
8.487
436,595
+0.01(+0.11%)
Jun 15, 2005
8.554
8.554
8.451
8.478
118,891
+0.00(+0.00%)
Jun 14, 2005
8.463
8.512
8.457
8.478
321,336
+0.03(+0.36%)
Jun 13, 2005
8.448
8.530
8.418
8.448
379,130
+0.06(+0.72%)
Jun 10, 2005
8.460
8.506
8.375
8.387
144,981
-0.07(-0.86%)
Jun 09, 2005
8.451
8.490
8.342
8.460
150,925
+0.04(+0.47%)
Jun 08, 2005
8.463
8.490
8.418
8.421
148,283
-0.04(-0.50%)
Jun 07, 2005
8.387
8.493
8.369
8.463
218,627
+0.11(+1.27%)
Jun 06, 2005
8.327
8.403
8.294
8.357
251,653
+0.08(+0.95%)
Jun 03, 2005
8.251
8.403
8.251
8.278
83,223
-0.02(-0.22%)
Jun 02, 2005
8.303
8.533
8.282
8.297
210,041
+0.05(+0.66%)
Jun 01, 2005
8.085
8.397
8.076
8.242
480,518
+0.17(+2.14%)
May 31, 2005
8.070
8.127
8.054
8.070
305,484
+0.00(+0.00%)
May 27, 2005
8.067
8.070
8.039
8.070
64,729
+0.00(+0.04%)
May 26, 2005
8.070
8.070
8.057
8.067
152,246
+0.01(+0.08%)
May 25, 2005
8.070
8.100
8.039
8.060
654,892
+0.01(+0.08%)
May 24, 2005
8.064
8.094
8.030
8.054
576,622
+0.00(+0.04%)
May 23, 2005
8.024
8.100
7.988
8.051
599,740
+0.05(+0.61%)
May 20, 2005
7.988
8.024
7.964
8.003
524,442
+0.03(+0.38%)
May 19, 2005
7.994
8.018
7.967
7.973
390,689
-0.00(-0.04%)
May 18, 2005
8.018
8.018
7.964
7.976
286,659
-0.02(-0.19%)
May 17, 2005
7.918
8.024
7.918
7.991
281,375
+0.01(+0.15%)
May 16, 2005
7.979
8.054
7.979
7.979
340,161
+0.05(+0.57%)
May 13, 2005
7.915
8.024
7.891
7.933
119,551
+0.02(+0.27%)
May 12, 2005
8.021
8.033
7.906
7.912
225,893
-0.11(-1.36%)
May 11, 2005
8.060
8.073
8.009
8.021
258,918
-0.03(-0.41%)
May 10, 2005
7.967
8.054
7.933
8.054
210,371
+0.09(+1.10%)
May 09, 2005
7.906
8.000
7.906
7.967
220,609
+0.11(+1.39%)
May 06, 2005
7.864
7.873
7.797
7.858
98,415
+0.01(+0.12%)
May 05, 2005
7.864
7.873
7.803
7.849
588,181
+0.01(+0.08%)
May 04, 2005
7.767
7.873
7.767
7.842
206,078
+0.12(+1.57%)
May 03, 2005
7.691
7.812
7.612
7.721
248,680
+0.00(+0.04%)
May 02, 2005
7.343
7.718
7.343
7.718
134,413
+0.30(+4.04%)
Apr 29, 2005
7.624
7.626
7.391
7.419
187,583
-0.20(-2.58%)
Apr 28, 2005
7.703
7.703
7.615
7.615
126,156
-0.09(-1.14%)
Apr 27, 2005
7.827
7.827
7.673
7.703
140,357
-0.18(-2.30%)
Apr 26, 2005
7.903
7.918
7.864
7.885
366,251
-0.02(-0.23%)
Apr 25, 2005
7.903
7.961
7.873
7.903
146,962
+0.03(+0.38%)
Apr 22, 2005
7.903
7.930
7.830
7.873
165,456
+0.01(+0.08%)
Apr 21, 2005
7.873
7.903
7.797
7.867
198,152
-0.01(-0.08%)
Apr 20, 2005
7.897
7.903
7.839
7.873
233,489
-0.01(-0.08%)
Apr 19, 2005
7.873
7.918
7.855
7.879
203,436
+0.01(+0.12%)
Apr 18, 2005
7.676
7.903
7.676
7.870
600,070
+0.22(+2.93%)
Apr 15, 2005
7.634
7.718
7.591
7.646
173,052
+0.01(+0.12%)
Apr 14, 2005
7.676
7.721
7.630
7.637
247,359
-0.08(-1.10%)
Apr 13, 2005
7.721
7.736
7.567
7.721
139,366
+0.00(+0.04%)
Apr 12, 2005
7.640
7.721
7.603
7.718
56,473
+0.09(+1.15%)
Apr 11, 2005
7.646
7.718
7.607
7.630
96,103
-0.01(-0.16%)
Apr 08, 2005
7.721
7.721
7.637
7.643
54,822
-0.06(-0.83%)
Apr 07, 2005
7.721
7.721
7.682
7.706
102,048
-0.02(-0.20%)
Apr 06, 2005
7.721
7.782
7.697
7.721
699,476
+0.05(+0.59%)
Apr 05, 2005
7.525
7.700
7.506
7.676
92,470
+0.16(+2.09%)
Apr 04, 2005
7.479
7.558
7.406
7.518
53,831
+0.04(+0.53%)
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
.