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
+0.23 (+1.71%)
Official Closing 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 (%)
Aug 29, 2008
2.769
2.900
2.763
2.814
640,933
+0.01(+0.23%)
Aug 28, 2008
2.763
2.932
2.750
2.808
948,646
+0.04(+1.50%)
Aug 27, 2008
2.795
2.964
2.715
2.766
722,334
-0.04(-1.48%)
Aug 26, 2008
2.824
3.089
2.795
2.808
700,897
+0.00(+0.11%)
Aug 25, 2008
3.124
3.124
2.795
2.804
1,299,884
-0.26(-8.45%)
Aug 22, 2008
3.101
3.146
3.034
3.063
526,777
-0.06(-1.94%)
Aug 21, 2008
3.271
3.274
3.082
3.124
1,068,469
-0.08(-2.59%)
Aug 20, 2008
3.226
3.287
3.178
3.207
603,141
-0.00(-0.10%)
Aug 19, 2008
3.351
3.351
3.194
3.210
850,670
-0.13(-3.92%)
Aug 18, 2008
3.210
3.411
3.207
3.341
1,335,184
+0.18(+5.55%)
Aug 15, 2008
3.440
3.555
3.060
3.165
0
-0.32(-9.08%)
Aug 14, 2008
3.453
3.609
3.430
3.482
751,576
-0.01(-0.18%)
Aug 13, 2008
3.561
3.593
3.357
3.488
964,397
-0.27(-7.22%)
Aug 12, 2008
3.743
3.836
3.673
3.759
1,481,491
-0.02(-0.59%)
Aug 11, 2008
3.513
3.826
3.513
3.782
1,727,965
+0.24(+6.86%)
Aug 08, 2008
3.635
3.721
3.529
3.539
2,111,328
+0.09(+2.59%)
Aug 07, 2008
3.533
3.565
3.440
3.450
769,691
-0.09(-2.62%)
Aug 06, 2008
3.549
3.635
3.529
3.542
543,536
+0.01(+0.36%)
Aug 05, 2008
3.382
3.638
3.315
3.529
579,863
+0.14(+4.15%)
Aug 04, 2008
3.504
3.568
3.319
3.389
780,636
-0.10(-2.93%)
Aug 01, 2008
3.488
3.737
3.488
3.491
988,110
-0.01(-0.27%)
Jul 31, 2008
3.533
3.638
3.443
3.501
656,474
+0.00(+0.09%)
Jul 30, 2008
3.878
3.932
3.437
3.497
1,101,108
-0.29(-7.59%)
Jul 29, 2008
3.785
3.811
3.577
3.785
793,667
+0.16(+4.50%)
Jul 28, 2008
3.414
3.788
3.414
3.622
770,446
+0.18(+5.10%)
Jul 25, 2008
3.303
3.724
3.303
3.446
1,061,581
+0.13(+4.05%)
Jul 24, 2008
3.497
3.577
3.255
3.312
701,126
-0.12(-3.45%)
Jul 23, 2008
3.529
3.989
3.389
3.430
1,689,672
-0.11(-2.98%)
Jul 22, 2008
3.226
3.555
3.114
3.536
678,108
+0.33(+10.15%)
Jul 21, 2008
3.031
3.329
3.031
3.210
776,930
+0.25(+8.30%)
Jul 18, 2008
3.114
3.414
2.887
2.964
1,403,220
+0.09(+3.00%)
Jul 17, 2008
2.753
2.945
2.715
2.878
731,808
+0.12(+4.52%)
Jul 16, 2008
2.654
2.855
2.645
2.753
530,721
+0.08(+3.11%)
Jul 15, 2008
2.590
2.859
2.558
2.670
816,647
+0.06(+2.20%)
Jul 14, 2008
2.747
2.859
2.597
2.613
525,293
-0.08(-3.08%)
Jul 11, 2008
2.600
2.779
2.542
2.696
1,001,908
-0.00(-0.12%)
Jul 10, 2008
2.993
2.993
2.622
2.699
681,154
-0.08(-2.76%)
Jul 09, 2008
3.031
3.044
2.715
2.776
566,050
-0.27(-8.81%)
Jul 08, 2008
2.616
3.079
2.610
3.044
936,874
+0.41(+15.38%)
Jul 07, 2008
2.555
2.699
2.546
2.638
874,348
+0.10(+3.90%)
Jul 04, 2008
2.715
2.756
2.507
2.539
982,158
+0.00(+0.00%)
Jul 03, 2008
2.715
2.756
2.507
2.539
982,158
-0.17(-6.14%)
Jul 02, 2008
2.884
2.951
2.680
2.705
1,045,861
-0.18(-6.10%)
Jul 01, 2008
2.875
2.964
2.788
2.881
898,853
+0.02(+0.56%)
Jun 30, 2008
3.165
3.165
2.782
2.865
2,350,135
-0.26(-8.28%)
Jun 27, 2008
3.069
3.178
3.038
3.124
2,937,810
+0.05(+1.77%)
Jun 26, 2008
3.140
3.159
3.044
3.069
810,160
-0.05(-1.54%)
Jun 25, 2008
3.146
3.178
3.050
3.117
1,890,780
+0.02(+0.72%)
Jun 24, 2008
3.194
3.229
3.082
3.095
1,941,246
-0.12(-3.77%)
Jun 23, 2008
3.306
3.513
3.181
3.216
1,106,192
-0.07(-2.23%)
Jun 20, 2008
3.392
3.405
3.261
3.290
1,119,799
-0.11(-3.38%)
Jun 19, 2008
3.558
3.667
3.322
3.405
1,995,710
-0.14(-3.96%)
Jun 18, 2008
3.833
3.839
3.497
3.545
1,612,973
-0.29(-7.58%)
Jun 17, 2008
3.881
3.967
3.833
3.836
754,673
-0.01(-0.25%)
Jun 16, 2008
3.804
3.897
3.721
3.846
642,317
+0.07(+1.86%)
Jun 13, 2008
3.900
4.280
3.708
3.775
1,605,988
-0.04(-1.17%)
Jun 12, 2008
3.542
3.836
3.414
3.820
3,728,966
+0.32(+9.22%)
Jun 11, 2008
4.047
4.072
3.402
3.497
4,304,700
-0.57(-13.98%)
Jun 10, 2008
4.184
4.344
4.060
4.066
2,410,560
-0.25(-5.70%)
Jun 09, 2008
4.449
4.456
4.312
4.312
1,166,761
-0.07(-1.53%)
Jun 06, 2008
4.472
4.484
4.376
4.379
574,700
-0.08(-1.86%)
Jun 05, 2008
4.424
4.472
4.392
4.462
552,415
+0.05(+1.09%)
Jun 04, 2008
4.456
4.497
4.389
4.414
555,355
-0.02(-0.43%)
Jun 03, 2008
4.510
4.520
4.392
4.433
1,205,596
-0.02(-0.50%)
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
.