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
-0.07 (-0.51%)
Official Closing 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 (%)
Nov 30, 2007
5.625
5.644
5.433
5.462
690,033
-0.03(-0.58%)
Nov 29, 2007
5.318
5.494
5.254
5.494
721,254
+0.17(+3.18%)
Nov 28, 2007
5.340
5.475
5.216
5.324
1,966,881
+0.13(+2.58%)
Nov 27, 2007
5.401
5.494
5.117
5.190
1,067,642
-0.18(-3.39%)
Nov 26, 2007
5.561
5.590
5.305
5.372
641,546
-0.10(-1.81%)
Nov 23, 2007
5.277
5.516
5.232
5.471
378,876
+0.25(+4.71%)
Nov 21, 2007
5.296
5.344
5.168
5.225
796,168
-0.18(-3.31%)
Nov 20, 2007
5.606
5.625
5.302
5.404
662,795
-0.13(-2.37%)
Nov 19, 2007
5.599
5.612
5.433
5.535
666,552
-0.06(-1.08%)
Nov 16, 2007
5.637
5.730
5.430
5.596
822,154
-0.04(-0.79%)
Nov 15, 2007
5.657
5.794
5.606
5.641
1,096,102
-0.08(-1.40%)
Nov 14, 2007
5.922
5.951
5.631
5.721
1,362,848
-0.21(-3.61%)
Nov 13, 2007
5.941
5.979
5.622
5.935
1,346,255
-0.02(-0.38%)
Nov 12, 2007
5.768
6.081
5.768
5.957
1,460,217
+0.26(+4.60%)
Nov 09, 2007
5.542
5.887
5.398
5.695
2,485,875
+0.34(+6.38%)
Nov 08, 2007
5.408
5.459
5.190
5.353
1,733,807
+0.08(+1.51%)
Nov 07, 2007
5.669
5.669
5.273
5.273
1,103,537
-0.43(-7.51%)
Nov 06, 2007
5.334
5.864
5.277
5.701
1,460,217
+0.47(+9.04%)
Nov 05, 2007
5.219
5.408
5.174
5.229
1,711,857
-0.07(-1.27%)
Nov 02, 2007
5.845
5.861
5.283
5.296
2,079,494
-0.49(-8.45%)
Nov 01, 2007
5.947
5.982
5.749
5.784
1,071,055
-0.25(-4.08%)
Oct 31, 2007
5.864
6.030
5.778
6.030
798,047
+0.20(+3.40%)
Oct 30, 2007
5.989
5.998
5.800
5.832
692,538
-0.16(-2.61%)
Oct 29, 2007
6.008
6.126
5.909
5.989
1,040,060
+0.01(+0.11%)
Oct 26, 2007
6.005
6.085
5.909
5.982
763,608
+0.11(+1.85%)
Oct 25, 2007
5.861
5.970
5.765
5.874
1,186,269
+0.05(+0.82%)
Oct 24, 2007
5.935
5.973
5.749
5.826
641,819
-0.10(-1.72%)
Oct 23, 2007
6.037
6.129
5.867
5.928
650,898
-0.06(-1.01%)
Oct 22, 2007
5.740
6.050
5.689
5.989
501,558
+0.22(+3.82%)
Oct 19, 2007
5.781
5.845
5.711
5.768
1,404,488
-0.02(-0.39%)
Oct 18, 2007
5.851
5.855
5.749
5.791
904,808
-0.13(-2.21%)
Oct 17, 2007
5.957
6.072
5.781
5.922
485,904
+0.01(+0.22%)
Oct 16, 2007
5.931
6.008
5.749
5.909
947,074
-0.04(-0.59%)
Oct 15, 2007
6.113
6.158
5.909
5.944
885,397
-0.15(-2.46%)
Oct 12, 2007
6.311
6.355
6.030
6.094
1,007,812
-0.22(-3.44%)
Oct 11, 2007
6.420
6.506
6.289
6.311
679,389
-0.10(-1.54%)
Oct 10, 2007
6.356
6.525
6.356
6.410
488,408
+0.05(+0.85%)
Oct 09, 2007
6.404
6.474
6.248
6.356
1,162,162
-0.07(-1.14%)
Oct 08, 2007
6.532
6.602
6.382
6.430
306,820
-0.05(-0.79%)
Oct 05, 2007
6.701
6.746
6.379
6.481
619,590
-0.08(-1.17%)
Oct 04, 2007
6.660
6.688
6.535
6.557
626,165
-0.07(-1.01%)
Oct 03, 2007
6.589
6.701
6.509
6.624
493,418
+0.03(+0.48%)
Oct 02, 2007
6.449
6.791
6.449
6.593
505,628
+0.18(+2.84%)
Oct 01, 2007
6.094
6.548
6.050
6.410
744,510
+0.38(+6.25%)
Sep 28, 2007
6.273
6.289
6.018
6.034
391,666
-0.19(-3.13%)
Sep 27, 2007
6.209
6.321
6.209
6.228
561,670
+0.07(+1.09%)
Sep 26, 2007
6.225
6.248
6.043
6.161
493,105
+0.01(+0.16%)
Sep 25, 2007
6.228
6.238
6.107
6.152
344,390
-0.14(-2.18%)
Sep 24, 2007
6.404
6.420
6.216
6.289
616,146
-0.10(-1.55%)
Sep 21, 2007
6.561
6.596
6.372
6.388
733,865
-0.19(-2.91%)
Sep 20, 2007
6.845
6.899
6.497
6.580
488,408
-0.24(-3.56%)
Sep 19, 2007
6.653
7.017
6.618
6.822
1,213,194
+0.27(+4.04%)
Sep 18, 2007
6.289
6.625
6.103
6.557
950,518
+0.33(+5.23%)
Sep 17, 2007
6.372
6.372
6.081
6.232
615,207
-0.13(-2.11%)
Sep 14, 2007
6.126
6.375
5.622
6.366
611,763
+0.24(+3.91%)
Sep 13, 2007
6.030
6.222
5.995
6.126
276,451
+0.13(+2.18%)
Sep 12, 2007
5.944
6.123
5.944
5.995
324,666
+0.01(+0.11%)
Sep 11, 2007
5.794
6.002
5.756
5.989
734,178
+0.19(+3.36%)
Sep 10, 2007
5.986
6.050
5.752
5.794
576,385
-0.18(-3.05%)
Sep 07, 2007
6.072
6.078
5.810
5.976
655,281
-0.15(-2.40%)
Sep 06, 2007
6.273
6.276
6.101
6.123
482,147
-0.15(-2.39%)
Sep 05, 2007
6.503
6.522
6.260
6.273
787,402
-0.24(-3.63%)
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
.