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 31, 2017
3.984
4.053
3.979
4.038
586,498
+0.07(+1.86%)
Aug 30, 2017
3.945
3.969
3.925
3.964
380,674
+0.02(+0.62%)
Aug 29, 2017
3.945
3.979
3.940
3.940
226,518
-0.01(-0.37%)
Aug 28, 2017
3.959
3.969
3.940
3.954
365,706
+0.02(+0.50%)
Aug 25, 2017
3.959
3.969
3.925
3.935
548,698
-0.00(-0.13%)
Aug 24, 2017
3.950
3.967
3.935
3.940
504,886
-0.01(-0.25%)
Aug 23, 2017
3.940
3.979
3.940
3.950
436,341
+0.00(+0.12%)
Aug 22, 2017
3.959
3.980
3.940
3.945
222,619
+0.00(+0.00%)
Aug 21, 2017
3.964
3.969
3.920
3.945
673,187
-0.01(-0.25%)
Aug 18, 2017
3.954
3.979
3.925
3.954
584,591
+0.00(+0.12%)
Aug 17, 2017
3.989
4.014
3.940
3.950
750,754
-0.04(-0.99%)
Aug 16, 2017
3.994
4.023
3.974
3.989
618,360
+0.02(+0.50%)
Aug 15, 2017
3.969
3.989
3.928
3.969
516,517
-0.01(-0.25%)
Aug 14, 2017
3.940
4.019
3.920
3.979
624,818
+0.04(+1.00%)
Aug 11, 2017
3.935
3.973
3.896
3.940
871,185
-0.01(-0.37%)
Aug 10, 2017
3.993
3.993
3.896
3.954
1,119,026
-0.05(-1.20%)
Aug 09, 2017
3.959
4.007
3.940
4.002
863,766
+0.04(+1.09%)
Aug 08, 2017
3.978
3.998
3.949
3.959
678,450
-0.02(-0.48%)
Aug 07, 2017
4.007
4.022
3.940
3.978
820,988
-0.01(-0.36%)
Aug 04, 2017
3.998
4.065
3.964
3.993
1,018,953
+0.03(+0.85%)
Aug 03, 2017
4.007
4.012
3.949
3.959
566,276
-0.04(-1.08%)
Aug 02, 2017
4.012
4.012
3.969
4.002
478,590
+0.00(+0.00%)
Aug 01, 2017
3.983
4.029
3.949
4.002
557,008
+0.03(+0.73%)
Jul 31, 2017
3.973
4.007
3.949
3.973
1,048,203
+0.00(+0.00%)
Jul 28, 2017
4.007
4.022
3.959
3.973
482,832
-0.04(-0.96%)
Jul 27, 2017
3.969
4.026
3.964
4.012
467,214
+0.04(+1.09%)
Jul 26, 2017
3.978
3.988
3.949
3.969
537,542
+0.00(+0.12%)
Jul 25, 2017
4.036
4.041
3.945
3.964
890,085
-0.03(-0.84%)
Jul 24, 2017
4.026
4.094
3.983
3.998
1,064,091
-0.03(-0.84%)
Jul 21, 2017
4.002
4.041
3.993
4.031
530,572
+0.04(+1.09%)
Jul 20, 2017
4.012
4.022
3.978
3.988
380,782
-0.01(-0.36%)
Jul 19, 2017
3.954
4.022
3.940
4.002
484,356
+0.06(+1.47%)
Jul 18, 2017
3.983
3.988
3.930
3.945
505,758
-0.02(-0.49%)
Jul 17, 2017
3.973
3.988
3.954
3.964
351,838
+0.00(+0.00%)
Jul 14, 2017
3.973
3.973
3.940
3.964
319,513
+0.01(+0.24%)
Jul 13, 2017
4.017
4.022
3.940
3.954
267,321
-0.05(-1.20%)
Jul 12, 2017
3.959
4.007
3.935
4.002
867,381
+0.06(+1.59%)
Jul 11, 2017
3.920
3.964
3.911
3.940
945,846
+0.03(+0.86%)
Jul 10, 2017
3.940
3.973
3.906
3.906
435,677
-0.03(-0.86%)
Jul 07, 2017
4.012
4.017
3.911
3.940
655,119
-0.07(-1.68%)
Jul 06, 2017
4.050
4.050
4.002
4.007
375,579
-0.04(-1.07%)
Jul 05, 2017
4.050
4.065
4.017
4.050
572,480
+0.00(+0.00%)
Jul 03, 2017
4.031
4.060
4.022
4.050
183,237
+0.03(+0.84%)
Jun 30, 2017
4.060
4.084
4.002
4.017
305,012
-0.03(-0.71%)
Jun 29, 2017
4.075
4.084
4.002
4.046
1,013,025
-0.03(-0.71%)
Jun 28, 2017
4.075
4.094
4.048
4.075
664,404
+0.01(+0.24%)
Jun 27, 2017
4.050
4.118
4.041
4.065
1,037,216
+0.02(+0.60%)
Jun 26, 2017
4.050
4.060
4.017
4.041
515,860
-0.01(-0.24%)
Jun 23, 2017
4.017
4.055
3.993
4.050
497,520
+0.05(+1.33%)
Jun 22, 2017
4.007
4.036
3.973
3.998
442,656
+0.00(+0.00%)
Jun 21, 2017
4.026
4.079
3.993
3.998
414,594
-0.05(-1.19%)
Jun 20, 2017
4.060
4.070
4.012
4.046
330,189
-0.00(-0.12%)
Jun 19, 2017
4.046
4.089
4.026
4.050
445,220
+0.00(+0.00%)
Jun 16, 2017
4.026
4.072
3.998
4.050
723,242
+0.02(+0.60%)
Jun 15, 2017
4.017
4.026
3.973
4.026
520,415
+0.01(+0.36%)
Jun 14, 2017
4.031
4.070
3.985
4.012
716,930
-0.03(-0.83%)
Jun 13, 2017
4.094
4.094
4.036
4.046
842,808
-0.02(-0.59%)
Jun 12, 2017
4.094
4.113
4.041
4.070
913,649
-0.02(-0.47%)
Jun 09, 2017
4.046
4.135
4.017
4.089
1,264,149
+0.04(+0.95%)
Jun 08, 2017
3.998
4.065
3.969
4.050
766,049
+0.06(+1.57%)
Jun 07, 2017
3.925
3.993
3.920
3.988
715,749
+0.06(+1.60%)
Jun 06, 2017
3.930
3.940
3.906
3.925
1,107,233
-0.02(-0.61%)
Jun 05, 2017
4.007
4.007
3.942
3.949
997,008
-0.02(-0.61%)
Jun 02, 2017
3.959
4.017
3.945
3.973
1,392,370
+0.02(+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
.