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 (-0.61%)
Streaming Delayed Price
Updated: 1:11 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 (%)
Jul 29, 2005
9.822
9.924
9.799
9.838
212,269
+0.05(+0.49%)
Jul 28, 2005
9.774
9.857
9.726
9.790
503,749
+0.06(+0.66%)
Jul 27, 2005
9.598
9.726
9.518
9.726
473,693
+0.10(+1.00%)
Jul 26, 2005
9.553
9.630
9.486
9.630
203,190
+0.09(+0.94%)
Jul 25, 2005
9.566
9.633
9.464
9.541
290,227
-0.01(-0.10%)
Jul 22, 2005
9.608
9.608
9.528
9.550
438,002
-0.03(-0.33%)
Jul 21, 2005
9.614
9.643
9.518
9.582
252,344
+0.00(+0.00%)
Jul 20, 2005
9.576
9.617
9.547
9.582
545,702
+0.02(+0.23%)
Jul 19, 2005
9.509
9.582
9.477
9.560
282,400
+0.06(+0.67%)
Jul 18, 2005
9.406
9.502
9.339
9.496
291,166
+0.09(+0.95%)
Jul 15, 2005
9.378
9.416
9.317
9.406
437,063
+0.03(+0.31%)
Jul 14, 2005
9.512
9.512
9.375
9.378
513,768
-0.13(-1.41%)
Jul 13, 2005
9.557
9.569
9.477
9.512
491,226
-0.04(-0.47%)
Jul 12, 2005
9.486
9.595
9.375
9.557
483,086
+0.09(+0.98%)
Jul 11, 2005
9.707
9.710
9.458
9.464
397,301
-0.28(-2.85%)
Jul 08, 2005
9.422
9.898
9.400
9.742
410,138
+0.34(+3.57%)
Jul 07, 2005
9.397
9.442
9.301
9.406
215,713
-0.01(-0.10%)
Jul 06, 2005
9.403
9.454
9.365
9.416
375,699
+0.01(+0.14%)
Jul 05, 2005
9.247
9.422
9.247
9.403
204,129
+0.16(+1.69%)
Jul 01, 2005
9.183
9.247
9.132
9.247
118,032
+0.08(+0.87%)
Jun 30, 2005
9.183
9.202
9.125
9.167
213,835
+0.00(+0.03%)
Jun 29, 2005
9.103
9.180
9.093
9.164
273,634
+0.08(+0.84%)
Jun 28, 2005
9.071
9.167
9.023
9.087
295,549
+0.07(+0.78%)
Jun 27, 2005
9.081
9.167
8.991
9.017
183,153
-0.04(-0.42%)
Jun 24, 2005
9.167
9.215
8.956
9.055
1,380,067
-0.11(-1.22%)
Jun 23, 2005
9.186
9.279
9.129
9.167
283,965
-0.04(-0.42%)
Jun 22, 2005
9.215
9.250
9.084
9.205
355,974
+0.07(+0.73%)
Jun 21, 2005
9.247
9.256
9.135
9.138
512,203
-0.05(-0.56%)
Jun 20, 2005
9.151
9.327
9.093
9.189
688,781
+0.12(+1.30%)
Jun 17, 2005
8.975
9.084
8.950
9.071
455,535
+0.12(+1.32%)
Jun 16, 2005
9.023
9.023
8.927
8.953
413,895
+0.01(+0.11%)
Jun 15, 2005
9.023
9.023
8.915
8.943
112,709
+0.00(+0.00%)
Jun 14, 2005
8.927
8.978
8.921
8.943
304,629
+0.03(+0.36%)
Jun 13, 2005
8.911
8.998
8.879
8.911
359,418
+0.06(+0.72%)
Jun 10, 2005
8.924
8.972
8.835
8.848
137,443
-0.08(-0.86%)
Jun 09, 2005
8.915
8.956
8.800
8.924
143,078
+0.04(+0.47%)
Jun 08, 2005
8.927
8.956
8.879
8.883
140,574
-0.04(-0.50%)
Jun 07, 2005
8.848
8.959
8.828
8.927
207,260
+0.11(+1.27%)
Jun 06, 2005
8.784
8.863
8.748
8.816
238,568
+0.08(+0.95%)
Jun 03, 2005
8.704
8.863
8.704
8.733
78,896
-0.02(-0.22%)
Jun 02, 2005
8.758
9.001
8.736
8.752
199,120
+0.06(+0.66%)
Jun 01, 2005
8.528
8.857
8.519
8.694
455,535
+0.18(+2.14%)
May 31, 2005
8.512
8.573
8.496
8.512
289,601
+0.00(+0.00%)
May 27, 2005
8.509
8.512
8.480
8.512
61,364
+0.00(+0.04%)
May 26, 2005
8.512
8.512
8.499
8.509
144,331
+0.01(+0.08%)
May 25, 2005
8.512
8.544
8.480
8.503
620,842
+0.01(+0.08%)
May 24, 2005
8.506
8.538
8.471
8.496
546,642
+0.00(+0.04%)
May 23, 2005
8.464
8.544
8.426
8.493
568,557
+0.05(+0.61%)
May 20, 2005
8.426
8.464
8.400
8.442
497,175
+0.03(+0.38%)
May 19, 2005
8.432
8.458
8.404
8.410
370,376
-0.00(-0.04%)
May 18, 2005
8.458
8.458
8.400
8.413
271,755
-0.02(-0.19%)
May 17, 2005
8.352
8.464
8.352
8.429
266,746
+0.01(+0.15%)
May 16, 2005
8.416
8.496
8.416
8.416
322,475
+0.05(+0.57%)
May 13, 2005
8.349
8.464
8.324
8.368
113,335
+0.02(+0.27%)
May 12, 2005
8.461
8.474
8.340
8.346
214,148
-0.11(-1.36%)
May 11, 2005
8.503
8.515
8.448
8.461
245,456
-0.04(-0.41%)
May 10, 2005
8.404
8.496
8.368
8.496
199,433
+0.09(+1.10%)
May 09, 2005
8.340
8.439
8.340
8.404
209,139
+0.11(+1.39%)
May 06, 2005
8.295
8.305
8.225
8.289
93,298
+0.01(+0.12%)
May 05, 2005
8.295
8.305
8.231
8.279
557,600
+0.01(+0.08%)
May 04, 2005
8.193
8.305
8.193
8.273
195,363
+0.13(+1.57%)
May 03, 2005
8.113
8.241
8.030
8.145
235,751
+0.00(+0.04%)
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
.