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
)
13.42
-0.06 (-0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2006
8.062
8.075
8.020
8.033
180,961
-0.03(-0.36%)
Aug 30, 2006
8.020
8.145
7.992
8.062
304,316
+0.05(+0.64%)
Aug 29, 2006
8.059
8.065
7.995
8.011
318,091
+0.03(+0.32%)
Aug 28, 2006
7.947
8.065
7.912
7.985
315,274
+0.00(+0.00%)
Aug 25, 2006
7.992
8.039
7.918
7.985
117,092
-0.01(-0.08%)
Aug 24, 2006
7.880
8.007
7.873
7.992
221,036
+0.10(+1.30%)
Aug 23, 2006
8.071
8.071
7.883
7.889
230,428
-0.18(-2.26%)
Aug 22, 2006
7.953
8.081
7.953
8.071
223,854
+0.07(+0.88%)
Aug 21, 2006
7.908
8.033
7.908
8.001
276,138
-0.04(-0.52%)
Aug 18, 2006
8.036
8.094
7.995
8.043
133,060
+0.04(+0.48%)
Aug 17, 2006
8.036
8.043
7.921
8.004
179,396
-0.03(-0.40%)
Aug 16, 2006
7.985
8.046
7.976
8.036
246,395
+0.10(+1.25%)
Aug 15, 2006
7.873
7.969
7.873
7.937
310,264
+0.15(+1.93%)
Aug 14, 2006
7.857
7.985
7.787
7.787
246,082
-0.01(-0.12%)
Aug 11, 2006
7.880
7.937
7.702
7.797
175,013
-0.11(-1.37%)
Aug 10, 2006
7.825
7.905
7.739
7.905
213,522
+0.04(+0.49%)
Aug 09, 2006
8.049
8.065
7.841
7.867
168,751
-0.14(-1.76%)
Aug 08, 2006
8.167
8.167
8.001
8.007
424,853
-0.17(-2.03%)
Aug 07, 2006
8.193
8.193
8.084
8.174
221,036
-0.00(-0.04%)
Aug 04, 2006
8.129
8.209
8.049
8.177
400,432
+0.17(+2.11%)
Aug 03, 2006
8.049
8.110
7.950
8.007
164,681
-0.26(-3.09%)
Aug 02, 2006
8.257
8.289
8.225
8.263
345,643
+0.05(+0.58%)
Aug 01, 2006
8.161
8.225
8.110
8.215
404,502
-0.02(-0.19%)
Jul 31, 2006
8.129
8.289
8.103
8.231
303,377
+0.08(+0.98%)
Jul 28, 2006
8.113
8.237
8.087
8.151
316,839
+0.09(+1.07%)
Jul 27, 2006
8.004
8.183
7.985
8.065
397,927
+0.06(+0.76%)
Jul 26, 2006
7.905
8.043
7.631
8.004
663,421
-0.21(-2.60%)
Jul 25, 2006
8.170
8.269
8.119
8.218
268,311
+0.04(+0.43%)
Jul 24, 2006
8.148
8.183
8.052
8.183
192,858
+0.09(+1.07%)
Jul 21, 2006
8.244
8.244
8.004
8.097
288,975
-0.13(-1.63%)
Jul 20, 2006
8.289
8.289
8.148
8.231
198,494
-0.06(-0.69%)
Jul 19, 2006
8.145
8.305
8.081
8.289
252,970
+0.11(+1.41%)
Jul 18, 2006
8.113
8.174
7.998
8.174
182,840
+0.09(+1.15%)
Jul 17, 2006
8.078
8.084
7.937
8.081
195,989
+0.08(+1.04%)
Jul 14, 2006
7.992
8.126
7.937
7.998
312,769
+0.01(+0.08%)
Jul 13, 2006
7.982
8.055
7.966
7.992
211,643
+0.01(+0.08%)
Jul 12, 2006
8.043
8.055
7.956
7.985
248,587
-0.04(-0.48%)
Jul 11, 2006
8.027
8.097
7.966
8.023
238,255
-0.01(-0.08%)
Jul 10, 2006
8.001
8.113
8.001
8.030
166,246
+0.00(+0.04%)
Jul 07, 2006
8.113
8.126
7.988
8.027
210,704
-0.08(-0.95%)
Jul 06, 2006
8.062
8.142
8.033
8.103
242,325
+0.06(+0.71%)
Jul 05, 2006
8.110
8.119
7.966
8.046
427,357
+0.02(+0.20%)
Jul 03, 2006
7.998
8.030
7.921
8.030
123,041
+0.03(+0.36%)
Jun 30, 2006
7.937
8.001
7.825
8.001
558,852
+0.10(+1.21%)
Jun 29, 2006
7.784
7.918
7.707
7.905
290,227
+0.15(+1.98%)
Jun 28, 2006
7.669
7.755
7.666
7.752
171,882
+0.07(+0.96%)
Jun 27, 2006
7.889
7.889
7.663
7.678
242,952
-0.17(-2.20%)
Jun 26, 2006
7.793
7.857
7.739
7.851
226,984
+0.09(+1.19%)
Jun 23, 2006
7.669
7.771
7.650
7.758
283,026
+0.10(+1.29%)
Jun 22, 2006
7.595
7.682
7.576
7.659
309,951
+0.06(+0.84%)
Jun 21, 2006
7.538
7.634
7.538
7.595
246,395
+0.05(+0.68%)
Jun 20, 2006
7.554
7.618
7.538
7.544
334,998
-0.01(-0.13%)
Jun 19, 2006
7.602
7.611
7.474
7.554
557,600
-0.05(-0.67%)
Jun 16, 2006
7.777
7.800
7.570
7.605
833,425
-0.16(-2.02%)
Jun 15, 2006
7.586
7.768
7.586
7.762
570,123
+0.18(+2.32%)
Jun 14, 2006
7.522
7.666
7.429
7.586
513,768
+0.06(+0.76%)
Jun 13, 2006
7.650
7.701
7.506
7.528
538,815
-0.14(-1.79%)
Jun 12, 2006
7.659
7.733
7.640
7.666
367,558
-0.00(-0.04%)
Jun 09, 2006
7.809
7.857
7.637
7.669
552,903
-0.11(-1.40%)
Jun 08, 2006
7.688
7.781
7.624
7.777
601,118
+0.06(+0.74%)
Jun 07, 2006
7.854
7.960
7.675
7.720
407,007
-0.10(-1.31%)
Jun 06, 2006
7.841
7.918
7.698
7.822
619,277
-0.02(-0.24%)
Jun 05, 2006
7.857
7.969
7.829
7.841
280,835
-0.02(-0.20%)
Jun 02, 2006
7.841
7.889
7.762
7.857
408,572
+0.05(+0.61%)
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
.