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
)
13.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 29, 2007
8.429
8.429
8.241
8.244
519,717
-0.14(-1.68%)
Jun 28, 2007
8.375
8.458
8.324
8.384
679,389
-0.00(-0.04%)
Jun 27, 2007
8.215
8.400
8.212
8.388
280,208
+0.12(+1.43%)
Jun 26, 2007
8.237
8.305
8.154
8.269
427,357
+0.04(+0.50%)
Jun 25, 2007
8.349
8.391
8.218
8.228
717,898
-0.12(-1.45%)
Jun 22, 2007
8.260
8.429
8.228
8.349
929,855
+0.05(+0.58%)
Jun 21, 2007
8.496
8.589
8.116
8.301
1,163,414
-0.27(-3.17%)
Jun 20, 2007
8.851
8.857
8.557
8.573
536,623
-0.27(-3.03%)
Jun 19, 2007
8.784
8.844
8.736
8.841
244,830
+0.04(+0.47%)
Jun 18, 2007
8.835
8.879
8.748
8.800
413,268
-0.03(-0.29%)
Jun 15, 2007
8.816
8.825
8.739
8.825
2,965,831
+0.14(+1.58%)
Jun 14, 2007
8.704
8.780
8.678
8.688
308,073
-0.03(-0.29%)
Jun 13, 2007
8.688
8.780
8.659
8.713
288,975
+0.04(+0.52%)
Jun 12, 2007
8.758
8.800
8.605
8.669
539,754
-0.15(-1.70%)
Jun 11, 2007
8.835
8.867
8.739
8.819
361,923
-0.03(-0.32%)
Jun 08, 2007
8.790
8.857
8.777
8.848
386,656
+0.05(+0.54%)
Jun 07, 2007
8.832
8.863
8.800
8.800
2,271,414
-0.36(-3.97%)
Jun 06, 2007
9.049
9.173
8.961
9.164
626,478
+0.08(+0.91%)
Jun 05, 2007
9.215
9.269
9.042
9.081
460,231
-0.20(-2.13%)
Jun 04, 2007
9.212
9.330
9.176
9.279
505,002
+0.06(+0.69%)
Jun 01, 2007
9.087
9.253
9.036
9.215
321,222
+0.11(+1.26%)
May 31, 2007
9.311
9.343
9.100
9.100
283,026
-0.10(-1.08%)
May 30, 2007
8.972
9.352
8.896
9.199
709,132
+0.19(+2.06%)
May 29, 2007
8.998
9.045
8.902
9.014
1,096,728
+0.10(+1.07%)
May 25, 2007
8.943
9.010
8.832
8.918
185,657
-0.01(-0.07%)
May 24, 2007
9.090
9.145
8.854
8.924
350,026
-0.14(-1.55%)
May 23, 2007
9.116
9.256
9.042
9.065
224,480
+0.03(+0.32%)
May 22, 2007
9.007
9.074
8.943
9.036
382,586
+0.04(+0.46%)
May 21, 2007
8.720
9.071
8.720
8.994
404,217
+0.19(+2.21%)
May 18, 2007
8.860
8.860
8.499
8.800
1,044,756
-0.05(-0.58%)
May 17, 2007
9.087
9.135
8.832
8.851
319,344
-0.27(-2.94%)
May 16, 2007
8.899
9.132
8.899
9.119
311,517
+0.16(+1.78%)
May 15, 2007
9.231
9.359
8.959
8.959
380,082
-0.25(-2.71%)
May 14, 2007
9.422
9.422
9.164
9.208
363,175
-0.34(-3.61%)
May 11, 2007
9.496
9.582
9.438
9.553
417,025
+0.12(+1.32%)
May 10, 2007
9.557
9.566
9.378
9.429
505,628
-0.16(-1.63%)
May 09, 2007
9.413
9.585
9.373
9.585
409,511
+0.07(+0.77%)
May 08, 2007
9.662
9.828
9.413
9.512
396,988
-0.22(-2.30%)
May 07, 2007
9.854
9.972
9.684
9.735
369,124
-0.07(-0.75%)
May 04, 2007
9.787
9.860
9.740
9.809
215,087
-0.07(-0.74%)
May 03, 2007
9.898
9.965
9.834
9.882
214,148
-0.02(-0.16%)
May 02, 2007
9.860
9.981
9.822
9.898
134,625
+0.03(+0.29%)
May 01, 2007
9.914
10.09
9.796
9.870
250,152
+0.04(+0.36%)
Apr 30, 2007
10.10
10.20
9.812
9.834
311,517
-0.27(-2.66%)
Apr 27, 2007
10.13
10.21
10.03
10.10
146,522
-0.03(-0.28%)
Apr 26, 2007
10.08
10.26
10.02
10.13
283,652
+0.04(+0.44%)
Apr 25, 2007
10.14
10.20
10.06
10.09
91,733
+0.01(+0.06%)
Apr 24, 2007
10.23
10.23
10.05
10.08
223,227
-0.14(-1.41%)
Apr 23, 2007
10.11
10.24
10.11
10.22
153,723
+0.05(+0.50%)
Apr 20, 2007
10.22
10.24
10.13
10.17
231,994
+0.08(+0.79%)
Apr 19, 2007
10.00
10.14
9.962
10.09
289,601
+0.06(+0.64%)
Apr 18, 2007
10.14
10.24
10.01
10.03
262,363
-0.12(-1.23%)
Apr 17, 2007
10.09
10.21
10.04
10.15
319,970
+0.17(+1.66%)
Apr 16, 2007
9.959
10.03
9.953
9.988
280,521
+0.09(+0.94%)
Apr 13, 2007
9.761
9.953
9.745
9.895
291,792
+0.13(+1.31%)
Apr 12, 2007
9.678
9.783
9.515
9.767
133,373
+0.05(+0.53%)
Apr 11, 2007
9.834
9.930
9.649
9.716
208,199
-0.09(-0.88%)
Apr 10, 2007
9.665
9.822
9.646
9.803
544,763
+0.16(+1.62%)
Apr 09, 2007
9.563
9.665
9.474
9.646
593,291
+0.08(+0.87%)
Apr 05, 2007
9.541
9.603
9.541
9.563
142,139
+0.04(+0.47%)
Apr 04, 2007
9.534
9.579
9.448
9.518
312,143
-0.05(-0.50%)
Apr 03, 2007
9.726
9.726
9.541
9.566
360,044
-0.09(-0.96%)
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
.