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 (%)
Jul 31, 2017
3.981
4.014
3.957
3.981
1,046,292
+0.00(+0.00%)
Jul 28, 2017
4.014
4.029
3.966
3.981
481,952
-0.04(-0.96%)
Jul 27, 2017
3.976
4.034
3.971
4.019
466,362
+0.04(+1.09%)
Jul 26, 2017
3.986
3.995
3.957
3.976
536,562
+0.00(+0.12%)
Jul 25, 2017
4.043
4.048
3.952
3.971
888,462
-0.03(-0.84%)
Jul 24, 2017
4.034
4.101
3.990
4.005
1,062,151
-0.03(-0.84%)
Jul 21, 2017
4.010
4.048
4.000
4.039
529,605
+0.04(+1.09%)
Jul 20, 2017
4.019
4.029
3.986
3.995
380,088
-0.01(-0.36%)
Jul 19, 2017
3.961
4.029
3.947
4.010
483,473
+0.06(+1.47%)
Jul 18, 2017
3.990
3.995
3.937
3.952
504,836
-0.02(-0.49%)
Jul 17, 2017
3.981
3.995
3.961
3.971
351,197
+0.00(+0.00%)
Jul 14, 2017
3.981
3.981
3.947
3.971
318,930
+0.01(+0.24%)
Jul 13, 2017
4.024
4.029
3.947
3.961
266,833
-0.05(-1.20%)
Jul 12, 2017
3.966
4.014
3.942
4.010
865,799
+0.06(+1.59%)
Jul 11, 2017
3.928
3.971
3.918
3.947
944,122
+0.03(+0.86%)
Jul 10, 2017
3.947
3.981
3.913
3.913
434,883
-0.03(-0.86%)
Jul 07, 2017
4.019
4.024
3.918
3.947
653,924
-0.07(-1.68%)
Jul 06, 2017
4.058
4.058
4.010
4.014
374,894
-0.04(-1.07%)
Jul 05, 2017
4.058
4.072
4.024
4.058
571,436
+0.00(+0.00%)
Jul 03, 2017
4.039
4.068
4.029
4.058
182,903
+0.03(+0.84%)
Jun 30, 2017
4.068
4.092
4.010
4.024
304,456
-0.03(-0.71%)
Jun 29, 2017
4.082
4.092
4.010
4.053
1,011,178
-0.03(-0.71%)
Jun 28, 2017
4.082
4.101
4.055
4.082
663,193
+0.01(+0.24%)
Jun 27, 2017
4.058
4.125
4.048
4.072
1,035,324
+0.02(+0.60%)
Jun 26, 2017
4.058
4.068
4.024
4.048
514,919
-0.01(-0.24%)
Jun 23, 2017
4.024
4.063
4.000
4.058
496,613
+0.05(+1.33%)
Jun 22, 2017
4.014
4.043
3.981
4.005
441,848
+0.00(+0.00%)
Jun 21, 2017
4.034
4.087
4.000
4.005
413,838
-0.05(-1.19%)
Jun 20, 2017
4.068
4.077
4.019
4.053
329,587
-0.00(-0.12%)
Jun 19, 2017
4.053
4.096
4.034
4.058
444,408
+0.00(+0.00%)
Jun 16, 2017
4.034
4.080
4.005
4.058
721,923
+0.02(+0.60%)
Jun 15, 2017
4.024
4.034
3.981
4.034
519,466
+0.01(+0.36%)
Jun 14, 2017
4.039
4.077
3.993
4.019
715,623
-0.03(-0.83%)
Jun 13, 2017
4.101
4.101
4.043
4.053
841,271
-0.02(-0.59%)
Jun 12, 2017
4.101
4.121
4.048
4.077
911,983
-0.02(-0.47%)
Jun 09, 2017
4.053
4.142
4.024
4.096
1,261,844
+0.04(+0.95%)
Jun 08, 2017
4.005
4.072
3.976
4.058
764,652
+0.06(+1.57%)
Jun 07, 2017
3.932
4.000
3.928
3.995
714,444
+0.06(+1.59%)
Jun 06, 2017
3.937
3.947
3.913
3.932
1,105,214
-0.02(-0.61%)
Jun 05, 2017
4.014
4.014
3.949
3.957
995,190
-0.02(-0.61%)
Jun 02, 2017
3.966
4.024
3.952
3.981
1,389,832
+0.02(+0.61%)
Jun 01, 2017
3.971
3.976
3.942
3.957
745,917
+0.00(+0.00%)
May 31, 2017
3.971
3.990
3.928
3.957
1,410,405
+0.00(+0.12%)
May 30, 2017
3.957
3.971
3.942
3.952
874,889
+0.00(+0.00%)
May 26, 2017
3.957
3.986
3.952
3.952
484,016
-0.00(-0.12%)
May 25, 2017
3.961
3.981
3.942
3.957
915,013
+0.00(+0.12%)
May 24, 2017
3.981
4.000
3.937
3.952
1,020,531
-0.03(-0.73%)
May 23, 2017
3.961
4.000
3.961
3.981
648,159
+0.02(+0.49%)
May 22, 2017
3.932
3.976
3.923
3.961
693,829
+0.02(+0.49%)
May 19, 2017
3.947
3.990
3.928
3.942
1,582,857
+0.00(+0.00%)
May 18, 2017
3.826
3.957
3.817
3.942
1,645,497
+0.12(+3.03%)
May 17, 2017
3.812
3.855
3.807
3.826
913,566
-0.01(-0.25%)
May 16, 2017
3.865
3.884
3.778
3.836
2,395,022
-0.03(-0.87%)
May 15, 2017
3.875
3.932
3.860
3.870
2,376,094
+0.00(+0.00%)
May 12, 2017
3.889
3.964
3.870
3.870
2,863,830
-0.02(-0.49%)
May 11, 2017
3.865
3.964
3.823
3.889
10,810,045
-0.24(-5.72%)
May 10, 2017
4.096
4.129
4.073
4.125
562,537
+0.02(+0.46%)
May 09, 2017
4.186
4.211
4.101
4.106
1,133,645
-0.05(-1.14%)
May 08, 2017
4.200
4.243
4.134
4.153
1,785,313
+0.08(+1.97%)
May 05, 2017
4.063
4.153
4.027
4.073
1,081,648
+0.10(+2.62%)
May 04, 2017
4.002
4.030
3.964
3.969
390,684
-0.04(-0.94%)
May 03, 2017
4.021
4.040
4.002
4.007
244,942
-0.02(-0.47%)
May 02, 2017
4.110
4.125
4.025
4.025
549,516
-0.08(-2.07%)
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
.