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
)
13.78
-0.08 (-0.58%)
Streaming Delayed Price
Updated: 3:28 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, 2009
0.5675
0.5745
0.5643
0.5675
119,188
+0.00(+0.00%)
Nov 27, 2009
0.5579
0.5739
0.5579
0.5675
133,864
-0.01(-1.11%)
Nov 25, 2009
0.6058
0.6058
0.5675
0.5739
153,292
-0.03(-4.76%)
Nov 24, 2009
0.5930
0.6026
0.5739
0.6026
225,257
+0.01(+1.61%)
Nov 23, 2009
0.5898
0.6026
0.5898
0.5930
792,727
+0.01(+1.09%)
Nov 20, 2009
0.5771
0.5866
0.5611
0.5866
152,978
+0.01(+1.10%)
Nov 19, 2009
0.5611
0.5866
0.5611
0.5803
148,941
+0.00(+0.55%)
Nov 18, 2009
0.5579
0.5834
0.5579
0.5771
314,222
+0.02(+2.84%)
Nov 17, 2009
0.5994
0.6025
0.5579
0.5611
735,479
-0.04(-6.88%)
Nov 16, 2009
0.6217
0.6536
0.5962
0.6026
350,377
-0.02(-2.58%)
Nov 13, 2009
0.6281
0.6663
0.6121
0.6185
212,604
+0.00(+0.00%)
Nov 12, 2009
0.6281
0.6281
0.6122
0.6185
122,664
-0.01(-1.52%)
Nov 11, 2009
0.6600
0.6600
0.6217
0.6281
247,884
-0.03(-4.83%)
Nov 10, 2009
0.6249
0.6600
0.6249
0.6600
501,568
+0.03(+4.55%)
Nov 09, 2009
0.5930
0.6376
0.5803
0.6313
423,653
+0.04(+6.45%)
Nov 06, 2009
0.6536
0.6536
0.5484
0.5930
1,038,864
-0.08(-11.85%)
Nov 05, 2009
0.6281
0.6727
0.6217
0.6727
426,523
+0.04(+5.50%)
Nov 04, 2009
0.6759
0.7174
0.6121
0.6376
456,499
-0.04(-5.66%)
Nov 03, 2009
0.6058
0.6759
0.5930
0.6759
228,440
+0.06(+10.42%)
Nov 02, 2009
0.6472
0.6628
0.6058
0.6121
155,450
-0.03(-4.00%)
Oct 30, 2009
0.6663
0.6759
0.5994
0.6376
330,770
-0.04(-5.66%)
Oct 29, 2009
0.5803
0.6918
0.5803
0.6759
641,630
+0.09(+15.22%)
Oct 28, 2009
0.6376
0.6759
0.5803
0.5866
525,600
-0.06(-8.91%)
Oct 27, 2009
0.7205
0.7429
0.6121
0.6440
656,588
-0.08(-11.40%)
Oct 26, 2009
0.7684
0.7747
0.7174
0.7269
608,094
-0.05(-6.56%)
Oct 23, 2009
0.7652
0.7971
0.7588
0.7779
395,145
-0.03(-3.94%)
Oct 22, 2009
0.7811
0.8225
0.7397
0.8098
512,561
+0.04(+4.53%)
Oct 21, 2009
0.8226
0.8259
0.7747
0.7747
390,405
-0.06(-7.25%)
Oct 20, 2009
0.8130
0.8385
0.8034
0.8353
428,878
-0.01(-1.13%)
Oct 19, 2009
0.8257
0.8608
0.8194
0.8449
359,071
+0.00(+0.38%)
Oct 16, 2009
0.8353
0.8513
0.8162
0.8417
467,291
-0.04(-4.69%)
Oct 15, 2009
0.8353
0.8831
0.8066
0.8831
836,548
+0.03(+3.75%)
Oct 14, 2009
0.8513
0.8513
0.7907
0.8513
1,041,762
-0.01(-0.74%)
Oct 13, 2009
0.8608
0.8608
0.8002
0.8576
927,319
-0.00(-0.37%)
Oct 12, 2009
0.8928
0.9086
0.8449
0.8608
391,513
-0.03(-3.57%)
Oct 09, 2009
0.8640
0.9469
0.8513
0.8927
1,025,070
+0.03(+3.32%)
Oct 08, 2009
0.8321
0.8799
0.8321
0.8640
509,861
+0.05(+5.86%)
Oct 07, 2009
0.8353
0.8449
0.8098
0.8162
369,616
-0.02(-2.66%)
Oct 06, 2009
0.8544
0.8927
0.8385
0.8385
509,908
-0.02(-1.87%)
Oct 05, 2009
0.8513
0.8704
0.8385
0.8544
433,523
-0.03(-2.90%)
Oct 02, 2009
0.8704
0.8927
0.8321
0.8799
711,111
-0.04(-4.50%)
Oct 01, 2009
0.8927
0.9214
0.8194
0.9214
916,137
+0.02(+1.76%)
Sep 30, 2009
0.9565
0.9565
0.8831
0.9055
624,630
-0.03(-3.07%)
Sep 29, 2009
0.9565
0.9883
0.9150
0.9341
444,818
-0.01(-0.68%)
Sep 28, 2009
0.8927
0.9756
0.8927
0.9405
744,151
+0.06(+6.50%)
Sep 25, 2009
0.8672
0.9405
0.8640
0.8831
1,283,232
-0.00(-0.36%)
Sep 24, 2009
1.014
1.014
0.8736
0.8863
2,357,988
-0.11(-11.46%)
Sep 23, 2009
1.023
1.148
0.9724
1.001
3,775,883
-0.03(-3.09%)
Sep 22, 2009
0.8321
1.036
0.8321
1.033
5,298,716
+0.22(+27.56%)
Sep 21, 2009
0.8704
0.8704
0.7907
0.8098
1,005,134
-0.05(-5.58%)
Sep 18, 2009
0.8481
0.8736
0.7556
0.8576
1,947,430
+0.01(+1.51%)
Sep 17, 2009
0.6759
0.8449
0.6759
0.8449
4,247,136
+0.21(+33.16%)
Sep 16, 2009
0.6695
0.6791
0.6345
0.6345
895,057
-0.02(-2.45%)
Sep 15, 2009
0.5898
0.6823
0.5898
0.6504
1,577,983
+0.05(+8.51%)
Sep 14, 2009
0.5930
0.6026
0.5898
0.5994
156,689
+0.00(+0.00%)
Sep 11, 2009
0.6058
0.6121
0.5803
0.5994
387,266
-0.01(-1.05%)
Sep 10, 2009
0.6058
0.6153
0.5962
0.6058
380,306
-0.00(-0.52%)
Sep 09, 2009
0.5994
0.6153
0.5994
0.6089
482,717
-0.00(-0.53%)
Sep 08, 2009
0.6058
0.6217
0.6058
0.6121
225,686
+0.01(+2.13%)
Sep 04, 2009
0.6217
0.6281
0.5866
0.5994
221,872
+0.00(+0.00%)
Sep 03, 2009
0.5994
0.6153
0.5866
0.5994
220,681
+0.02(+2.73%)
Sep 02, 2009
0.5930
0.5962
0.5739
0.5834
749,725
-0.02(-2.66%)
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
.