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
)
14.68
-0.42 (-2.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 29, 2008
2.764
2.895
2.758
2.809
642,104
+0.01(+0.23%)
Aug 28, 2008
2.758
2.927
2.745
2.802
950,379
+0.04(+1.50%)
Aug 27, 2008
2.790
2.959
2.710
2.761
723,654
-0.04(-1.48%)
Aug 26, 2008
2.818
3.083
2.790
2.802
702,178
+0.00(+0.11%)
Aug 25, 2008
3.118
3.118
2.790
2.799
1,302,259
-0.26(-8.45%)
Aug 22, 2008
3.096
3.140
3.029
3.058
527,739
-0.06(-1.94%)
Aug 21, 2008
3.265
3.268
3.077
3.118
1,070,421
-0.08(-2.59%)
Aug 20, 2008
3.220
3.281
3.172
3.201
604,242
-0.00(-0.10%)
Aug 19, 2008
3.344
3.344
3.188
3.204
852,224
-0.13(-3.92%)
Aug 18, 2008
3.204
3.405
3.201
3.335
1,337,623
+0.18(+5.55%)
Aug 15, 2008
3.434
3.548
3.054
3.160
0
-0.32(-9.08%)
Aug 14, 2008
3.446
3.603
3.424
3.475
752,949
-0.01(-0.18%)
Aug 13, 2008
3.555
3.587
3.351
3.482
966,159
-0.27(-7.22%)
Aug 12, 2008
3.737
3.829
3.666
3.753
1,484,197
-0.02(-0.59%)
Aug 11, 2008
3.507
3.819
3.507
3.775
1,731,122
+0.24(+6.86%)
Aug 08, 2008
3.628
3.714
3.523
3.533
2,115,185
+0.09(+2.59%)
Aug 07, 2008
3.526
3.558
3.434
3.443
771,097
-0.09(-2.62%)
Aug 06, 2008
3.542
3.628
3.523
3.536
544,529
+0.01(+0.36%)
Aug 05, 2008
3.376
3.631
3.309
3.523
580,922
+0.14(+4.15%)
Aug 04, 2008
3.497
3.561
3.313
3.383
782,063
-0.10(-2.93%)
Aug 01, 2008
3.482
3.730
3.482
3.485
989,915
-0.01(-0.27%)
Jul 31, 2008
3.526
3.631
3.437
3.494
657,673
+0.00(+0.09%)
Jul 30, 2008
3.870
3.925
3.431
3.491
1,103,119
-0.29(-7.59%)
Jul 29, 2008
3.778
3.804
3.571
3.778
795,117
+0.16(+4.50%)
Jul 28, 2008
3.408
3.781
3.408
3.615
771,853
+0.18(+5.10%)
Jul 25, 2008
3.297
3.717
3.297
3.440
1,063,521
+0.13(+4.05%)
Jul 24, 2008
3.491
3.571
3.249
3.306
702,407
-0.12(-3.44%)
Jul 23, 2008
3.523
3.982
3.383
3.424
1,692,759
-0.11(-2.98%)
Jul 22, 2008
3.220
3.548
3.109
3.529
679,347
+0.33(+10.15%)
Jul 21, 2008
3.026
3.323
3.026
3.204
778,349
+0.25(+8.30%)
Jul 18, 2008
3.109
3.408
2.882
2.959
1,405,783
+0.09(+3.00%)
Jul 17, 2008
2.748
2.940
2.710
2.873
733,145
+0.12(+4.52%)
Jul 16, 2008
2.649
2.850
2.640
2.748
531,691
+0.08(+3.11%)
Jul 15, 2008
2.586
2.853
2.554
2.665
818,139
+0.06(+2.20%)
Jul 14, 2008
2.742
2.853
2.592
2.608
526,252
-0.08(-3.08%)
Jul 11, 2008
2.595
2.774
2.538
2.691
1,003,738
-0.00(-0.12%)
Jul 10, 2008
2.987
2.987
2.618
2.694
682,399
-0.08(-2.76%)
Jul 09, 2008
3.026
3.038
2.710
2.771
567,084
-0.27(-8.81%)
Jul 08, 2008
2.611
3.073
2.605
3.038
938,586
+0.40(+15.38%)
Jul 07, 2008
2.551
2.694
2.541
2.633
875,946
+0.10(+3.90%)
Jul 04, 2008
2.710
2.751
2.503
2.535
983,953
+0.00(+0.00%)
Jul 03, 2008
2.710
2.751
2.503
2.535
983,953
-0.17(-6.14%)
Jul 02, 2008
2.879
2.946
2.675
2.700
1,047,772
-0.18(-6.10%)
Jul 01, 2008
2.869
2.959
2.783
2.876
900,495
+0.02(+0.56%)
Jun 30, 2008
3.160
3.160
2.777
2.860
2,354,429
-0.26(-8.28%)
Jun 27, 2008
3.064
3.172
3.032
3.118
2,943,177
+0.05(+1.77%)
Jun 26, 2008
3.134
3.153
3.038
3.064
811,640
-0.05(-1.54%)
Jun 25, 2008
3.140
3.172
3.045
3.112
1,894,235
+0.02(+0.72%)
Jun 24, 2008
3.188
3.223
3.077
3.089
1,944,793
-0.12(-3.77%)
Jun 23, 2008
3.300
3.507
3.175
3.211
1,108,213
-0.07(-2.23%)
Jun 20, 2008
3.386
3.399
3.255
3.284
1,121,845
-0.11(-3.38%)
Jun 19, 2008
3.552
3.660
3.316
3.399
1,999,356
-0.14(-3.96%)
Jun 18, 2008
3.826
3.832
3.491
3.539
1,615,919
-0.29(-7.58%)
Jun 17, 2008
3.874
3.960
3.826
3.829
756,051
-0.01(-0.25%)
Jun 16, 2008
3.797
3.890
3.714
3.839
643,490
+0.07(+1.86%)
Jun 13, 2008
3.893
4.272
3.702
3.768
1,608,922
-0.04(-1.17%)
Jun 12, 2008
3.536
3.829
3.408
3.813
3,735,779
+0.32(+9.22%)
Jun 11, 2008
4.039
4.065
3.395
3.491
4,312,564
-0.57(-13.98%)
Jun 10, 2008
4.177
4.336
4.052
4.059
2,414,964
-0.25(-5.70%)
Jun 09, 2008
4.441
4.448
4.304
4.304
1,168,893
-0.07(-1.53%)
Jun 06, 2008
4.464
4.476
4.368
4.371
575,750
-0.08(-1.86%)
Jun 05, 2008
4.416
4.464
4.384
4.454
553,424
+0.05(+1.09%)
Jun 04, 2008
4.448
4.489
4.381
4.406
556,369
-0.02(-0.43%)
Jun 03, 2008
4.502
4.511
4.384
4.425
1,207,798
-0.02(-0.50%)
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
.