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 (%)
Aug 31, 2012
1.882
1.901
1.872
1.888
122,795
+0.01(+0.35%)
Aug 30, 2012
1.875
1.888
1.875
1.882
60,750
+0.02(+1.06%)
Aug 29, 2012
1.855
1.895
1.855
1.862
221,064
+0.02(+1.25%)
Aug 27, 2012
1.813
1.862
1.813
1.839
84,303
+0.02(+0.90%)
Aug 24, 2012
1.786
1.822
1.786
1.822
112,252
+0.02(+1.28%)
Aug 23, 2012
1.819
1.832
1.799
1.799
248,128
-0.02(-1.26%)
Aug 22, 2012
1.836
1.836
1.806
1.822
82,265
-0.01(-0.36%)
Aug 21, 2012
1.806
1.845
1.799
1.829
321,885
+0.02(+0.91%)
Aug 20, 2012
1.872
1.872
1.806
1.813
238,398
-0.05(-2.65%)
Aug 17, 2012
1.888
1.902
1.810
1.862
283,073
-0.02(-1.22%)
Aug 16, 2012
1.865
1.888
1.855
1.885
266,189
+0.03(+1.39%)
Aug 15, 2012
1.846
1.862
1.836
1.859
141,216
+0.01(+0.70%)
Aug 14, 2012
1.856
1.862
1.824
1.846
214,514
+0.00(+0.18%)
Aug 13, 2012
1.798
1.865
1.798
1.843
127,388
+0.05(+2.88%)
Aug 10, 2012
1.801
1.807
1.775
1.791
120,213
-0.00(-0.18%)
Aug 09, 2012
1.817
1.856
1.782
1.794
315,050
-0.01(-0.54%)
Aug 08, 2012
1.830
1.830
1.756
1.804
269,622
-0.02(-1.06%)
Aug 07, 2012
1.791
1.859
1.791
1.824
161,969
+0.03(+1.44%)
Aug 06, 2012
1.785
1.811
1.774
1.798
105,802
+0.03(+1.64%)
Aug 03, 2012
1.753
1.817
1.753
1.769
471,446
+0.03(+1.86%)
Aug 02, 2012
1.727
1.736
1.723
1.736
95,881
+0.01(+0.37%)
Aug 01, 2012
1.736
1.743
1.723
1.730
188,541
-0.01(-0.56%)
Jul 31, 2012
1.730
1.743
1.730
1.740
153,223
-0.00(-0.19%)
Jul 30, 2012
1.753
1.753
1.727
1.743
94,877
+0.00(+0.00%)
Jul 27, 2012
1.727
1.743
1.727
1.743
55,116
+0.02(+0.93%)
Jul 26, 2012
1.743
1.743
1.714
1.727
203,230
-0.01(-0.74%)
Jul 25, 2012
1.743
1.743
1.711
1.740
47,919
+0.01(+0.75%)
Jul 24, 2012
1.727
1.740
1.714
1.727
217,932
+0.00(+0.19%)
Jul 23, 2012
1.701
1.733
1.701
1.723
165,858
+0.01(+0.56%)
Jul 20, 2012
1.727
1.730
1.704
1.714
109,111
-0.00(-0.19%)
Jul 19, 2012
1.720
1.727
1.704
1.717
169,170
+0.00(+0.00%)
Jul 18, 2012
1.694
1.730
1.694
1.717
70,081
+0.01(+0.38%)
Jul 17, 2012
1.723
1.730
1.711
1.711
52,163
-0.02(-1.12%)
Jul 16, 2012
1.711
1.736
1.698
1.730
206,521
+0.03(+1.71%)
Jul 13, 2012
1.694
1.711
1.669
1.701
66,459
+0.01(+0.76%)
Jul 12, 2012
1.685
1.698
1.665
1.688
166,607
-0.00(-0.19%)
Jul 11, 2012
1.723
1.727
1.683
1.691
171,518
-0.03(-1.69%)
Jul 10, 2012
1.743
1.743
1.707
1.720
189,926
-0.01(-0.56%)
Jul 09, 2012
1.743
1.743
1.717
1.730
125,799
-0.00(-0.19%)
Jul 06, 2012
1.711
1.743
1.711
1.733
28,758
-0.01(-0.37%)
Jul 05, 2012
1.743
1.749
1.736
1.740
71,314
-0.00(-0.19%)
Jul 03, 2012
1.740
1.749
1.717
1.743
241,715
+0.01(+0.37%)
Jul 02, 2012
1.733
1.740
1.717
1.736
176,439
+0.01(+0.56%)
Jun 29, 2012
1.749
1.749
1.720
1.727
208,680
-0.01(-0.37%)
Jun 28, 2012
1.723
1.743
1.669
1.733
187,326
+0.01(+0.75%)
Jun 27, 2012
1.675
1.730
1.672
1.720
255,818
+0.05(+2.90%)
Jun 26, 2012
1.659
1.675
1.646
1.672
354,356
+0.01(+0.78%)
Jun 25, 2012
1.633
1.717
1.633
1.659
226,595
+0.00(+0.19%)
Jun 22, 2012
1.633
1.723
1.633
1.656
536,285
+0.02(+1.18%)
Jun 21, 2012
1.652
1.662
1.636
1.636
317,361
-0.02(-0.98%)
Jun 20, 2012
1.620
1.665
1.617
1.652
220,079
+0.03(+1.59%)
Jun 19, 2012
1.614
1.662
1.614
1.627
332,131
+0.00(+0.20%)
Jun 18, 2012
1.643
1.675
1.614
1.623
396,140
-0.01(-0.40%)
Jun 15, 2012
1.694
1.711
1.611
1.630
921,271
-0.06(-3.81%)
Jun 14, 2012
1.694
1.701
1.694
1.694
392,335
-0.00(-0.19%)
Jun 13, 2012
1.682
1.711
1.682
1.698
286,480
+0.00(+0.19%)
Jun 12, 2012
1.714
1.723
1.694
1.694
795,927
-0.02(-1.13%)
Jun 11, 2012
1.743
1.743
1.711
1.714
367,239
-0.02(-1.12%)
Jun 08, 2012
1.720
1.736
1.720
1.733
714,914
+0.01(+0.75%)
Jun 07, 2012
1.723
1.749
1.717
1.720
5,912,586
-0.12(-6.65%)
Jun 06, 2012
1.888
1.959
1.824
1.843
564,542
-0.05(-2.39%)
Jun 05, 2012
1.927
1.985
1.869
1.888
257,194
-0.03(-1.68%)
Jun 04, 2012
1.933
1.949
1.904
1.920
225,197
+0.00(+0.17%)
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
.