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
)
13.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Aug 31, 2004
6.571
6.695
6.561
6.654
334,042
+0.11(+1.66%)
Aug 30, 2004
6.523
6.568
6.504
6.545
30,110
+0.01(+0.15%)
Aug 27, 2004
6.491
6.545
6.463
6.536
31,679
+0.04(+0.69%)
Aug 26, 2004
6.456
6.491
6.370
6.491
454,171
+0.04(+0.54%)
Aug 25, 2004
6.552
6.561
6.456
6.456
170,000
-0.07(-1.03%)
Aug 24, 2004
6.456
6.568
6.456
6.523
588,415
+0.10(+1.49%)
Aug 23, 2004
6.424
6.472
6.386
6.427
298,285
+0.02(+0.30%)
Aug 20, 2004
6.373
6.408
6.345
6.408
475,500
+0.04(+0.60%)
Aug 19, 2004
6.376
6.408
6.345
6.370
681,884
+0.01(+0.15%)
Aug 18, 2004
6.424
6.424
6.281
6.361
259,392
-0.04(-0.65%)
Aug 17, 2004
6.217
6.424
6.185
6.402
124,834
+0.23(+3.67%)
Aug 16, 2004
6.185
6.217
6.150
6.176
44,225
-0.01(-0.15%)
Aug 13, 2004
6.137
6.214
6.137
6.185
27,601
+0.06(+0.94%)
Aug 12, 2004
6.166
6.211
6.125
6.128
45,479
-0.04(-0.72%)
Aug 11, 2004
6.265
6.268
6.121
6.172
322,750
-0.10(-1.63%)
Aug 10, 2004
6.077
6.274
6.077
6.274
271,624
+0.22(+3.58%)
Aug 09, 2004
6.010
6.070
5.962
6.058
111,661
+0.06(+1.06%)
Aug 06, 2004
6.074
6.169
5.978
5.994
97,546
-0.06(-1.05%)
Aug 05, 2004
6.064
6.153
6.058
6.058
520,039
-0.02(-0.26%)
Aug 04, 2004
6.131
6.176
6.058
6.074
834,948
-0.05(-0.88%)
Aug 03, 2004
6.074
6.137
6.042
6.128
94,410
+0.07(+1.16%)
Aug 02, 2004
6.058
6.121
5.956
6.058
1,943,089
+0.00(+0.00%)
Jul 30, 2004
6.169
6.185
6.016
6.058
1,165,226
-0.11(-1.81%)
Jul 29, 2004
5.930
6.169
5.930
6.169
480,518
+0.24(+4.03%)
Jul 28, 2004
6.035
6.054
5.898
5.930
433,470
-0.11(-1.74%)
Jul 27, 2004
5.905
6.042
5.755
6.035
274,761
+0.13(+2.16%)
Jul 26, 2004
6.000
6.010
5.866
5.908
37,638
-0.06(-1.07%)
Jul 23, 2004
5.978
5.991
5.870
5.972
64,926
+0.01(+0.11%)
Jul 22, 2004
6.000
6.026
5.914
5.965
45,479
-0.04(-0.58%)
Jul 21, 2004
6.201
6.201
5.984
6.000
120,443
-0.19(-3.14%)
Jul 20, 2004
6.233
6.233
6.169
6.195
17,878
-0.03(-0.41%)
Jul 19, 2004
6.147
6.220
6.137
6.220
7,527
+0.05(+0.77%)
Jul 16, 2004
6.217
6.252
6.137
6.172
87,195
-0.05(-0.77%)
Jul 15, 2004
6.370
6.370
6.217
6.220
45,479
-0.14(-2.21%)
Jul 14, 2004
6.376
6.421
6.361
6.361
123,893
-0.01(-0.10%)
Jul 13, 2004
6.376
6.408
6.297
6.367
159,336
-0.02(-0.30%)
Jul 12, 2004
6.361
6.392
6.345
6.386
19,132
+0.01(+0.10%)
Jul 09, 2004
6.364
6.402
6.329
6.380
164,982
+0.00(+0.05%)
Jul 08, 2004
6.392
6.424
6.361
6.376
56,771
-0.03(-0.45%)
Jul 07, 2004
6.376
6.405
6.345
6.405
113,229
+0.03(+0.45%)
Jul 06, 2004
6.367
6.392
6.345
6.376
108,524
+0.00(+0.05%)
Jul 02, 2004
6.233
6.373
6.230
6.373
189,760
+0.16(+2.51%)
Jul 01, 2004
6.233
6.303
6.217
6.217
180,351
-0.14(-2.26%)
Jun 30, 2004
6.313
6.361
6.265
6.361
107,269
+0.06(+0.91%)
Jun 29, 2004
6.297
6.364
6.281
6.303
74,649
+0.01(+0.15%)
Jun 28, 2004
6.392
6.392
6.265
6.294
56,771
-0.08(-1.30%)
Jun 25, 2004
6.424
6.510
6.376
6.376
625,113
-0.07(-1.14%)
Jun 24, 2004
6.504
6.504
6.348
6.450
217,048
-0.07(-1.03%)
Jun 23, 2004
6.536
6.539
6.482
6.517
57,398
-0.05(-0.78%)
Jun 22, 2004
6.568
6.619
6.552
6.568
122,638
+0.02(+0.24%)
Jun 21, 2004
6.695
6.695
6.456
6.552
217,676
-0.13(-1.91%)
Jun 18, 2004
6.520
6.679
6.520
6.679
66,494
+0.14(+2.10%)
Jun 17, 2004
6.421
6.584
6.421
6.542
116,365
+0.13(+1.99%)
Jun 16, 2004
6.399
6.415
6.348
6.415
78,413
+0.04(+0.60%)
Jun 15, 2004
6.376
6.418
6.338
6.376
277,584
+0.00(+0.00%)
Jun 14, 2004
6.249
6.376
6.214
6.376
842,162
+0.11(+1.78%)
Jun 10, 2004
6.198
6.313
6.198
6.265
56,144
+0.09(+1.39%)
Jun 09, 2004
6.137
6.179
6.137
6.179
32,933
+0.04(+0.68%)
Jun 08, 2004
6.058
6.137
6.058
6.137
121,070
+0.10(+1.58%)
Jun 07, 2004
6.042
6.070
6.016
6.042
1,148,916
-0.01(-0.16%)
Jun 04, 2004
6.118
6.121
6.026
6.051
50,498
-0.05(-0.84%)
Jun 03, 2004
6.137
6.166
6.093
6.102
43,911
-0.03(-0.52%)
Jun 02, 2004
6.010
6.150
6.010
6.134
188,506
+0.13(+2.23%)
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
.