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, 2010
1.454
1.502
1.419
1.457
627
-0.04(-2.97%)
Aug 30, 2010
1.543
1.549
1.479
1.502
239,776
-0.03(-1.67%)
Aug 27, 2010
1.527
1.578
1.447
1.527
197,131
+0.08(+5.51%)
Aug 26, 2010
1.470
1.559
1.447
1.447
170,533
-0.03(-1.73%)
Aug 25, 2010
1.511
1.511
1.444
1.473
150,811
-0.03(-2.12%)
Aug 24, 2010
1.556
1.565
1.435
1.505
258,855
-0.06(-3.67%)
Aug 23, 2010
1.581
1.591
1.556
1.562
120,979
-0.01(-0.81%)
Aug 20, 2010
1.540
1.610
1.523
1.575
146,868
+0.03(+2.17%)
Aug 19, 2010
1.575
1.620
1.518
1.542
374,465
-0.06(-3.69%)
Aug 18, 2010
1.613
1.629
1.594
1.600
91,333
+0.00(+0.20%)
Aug 17, 2010
1.607
1.629
1.594
1.597
134,733
-0.01(-0.40%)
Aug 16, 2010
1.594
1.674
1.594
1.604
134,131
+0.00(+0.00%)
Aug 13, 2010
1.604
1.687
1.591
1.604
207,877
-0.01(-0.59%)
Aug 12, 2010
1.581
1.690
1.546
1.613
368,672
+0.01(+0.40%)
Aug 11, 2010
1.690
1.690
1.594
1.607
438,890
-0.10(-5.97%)
Aug 10, 2010
1.785
1.836
1.690
1.709
299,107
-0.12(-6.62%)
Aug 09, 2010
1.862
1.878
1.801
1.830
143,390
-0.03(-1.54%)
Aug 06, 2010
1.859
1.891
1.805
1.859
493,077
+0.02(+0.86%)
Aug 05, 2010
1.910
1.910
1.820
1.843
166,334
-0.07(-3.67%)
Aug 04, 2010
1.913
1.935
1.900
1.913
145,529
+0.02(+1.01%)
Aug 03, 2010
1.862
1.894
1.776
1.894
273,487
-0.01(-0.67%)
Aug 02, 2010
1.977
1.977
1.894
1.907
279,745
-0.07(-3.39%)
Jul 30, 2010
1.974
1.977
1.852
1.974
263,651
+0.06(+3.18%)
Jul 29, 2010
1.926
1.935
1.852
1.913
202,975
-0.02(-1.16%)
Jul 28, 2010
1.958
1.958
1.837
1.935
312,086
-0.01(-0.49%)
Jul 27, 2010
1.993
1.993
1.932
1.945
309,103
-0.03(-1.61%)
Jul 26, 2010
1.983
1.983
1.926
1.977
508,587
+0.02(+0.81%)
Jul 23, 2010
1.929
1.974
1.919
1.961
627,139
+0.03(+1.65%)
Jul 22, 2010
1.993
1.993
1.929
1.929
553,509
-0.02(-0.82%)
Jul 21, 2010
1.945
1.948
1.875
1.945
767,355
+0.04(+2.35%)
Jul 20, 2010
1.820
1.932
1.792
1.900
312,114
+0.03(+1.53%)
Jul 19, 2010
1.792
1.881
1.734
1.871
307,707
+0.07(+3.71%)
Jul 16, 2010
1.805
1.916
1.754
1.805
489,542
-0.06(-3.08%)
Jul 15, 2010
1.926
1.926
1.792
1.862
374,026
-0.04(-2.18%)
Jul 14, 2010
1.824
1.929
1.824
1.903
275,495
+0.06(+3.47%)
Jul 13, 2010
1.980
1.999
1.814
1.840
1,083,754
-0.06(-3.03%)
Jul 12, 2010
1.674
2.005
1.674
1.897
1,572,936
+0.22(+13.33%)
Jul 09, 2010
1.674
1.706
1.575
1.674
427,849
+0.07(+4.37%)
Jul 08, 2010
1.616
1.623
1.591
1.604
412,361
+0.02(+1.21%)
Jul 07, 2010
1.432
1.620
1.422
1.585
698,207
+0.17(+11.69%)
Jul 06, 2010
1.495
1.524
1.419
1.419
326,752
-0.05(-3.68%)
Jul 02, 2010
1.473
1.585
1.444
1.473
416,401
-0.10(-6.48%)
Jul 01, 2010
1.655
1.690
1.556
1.575
377,790
-0.06(-3.70%)
Jun 30, 2010
1.581
1.659
1.578
1.636
442,638
+0.06(+3.64%)
Jun 29, 2010
1.594
1.594
1.553
1.578
294,276
-0.11(-6.43%)
Jun 25, 2010
1.687
1.703
1.636
1.687
320,815
+0.03(+1.73%)
Jun 24, 2010
1.629
1.671
1.530
1.658
770,470
+0.01(+0.78%)
Jun 23, 2010
1.677
1.722
1.632
1.645
254,718
-0.03(-1.90%)
Jun 22, 2010
1.731
1.776
1.626
1.677
821,229
-0.07(-4.02%)
Jun 21, 2010
1.718
1.798
1.706
1.747
1,252,406
+0.07(+4.18%)
Jun 18, 2010
1.677
1.691
1.626
1.677
809,504
+0.00(+0.19%)
Jun 17, 2010
1.620
1.703
1.597
1.674
829,914
+0.08(+5.00%)
Jun 16, 2010
1.543
1.600
1.530
1.594
467,524
+0.02(+1.42%)
Jun 15, 2010
1.463
1.623
1.451
1.572
1,936,838
+0.10(+6.71%)
Jun 14, 2010
1.463
1.486
1.416
1.473
667,704
+0.01(+0.65%)
Jun 11, 2010
1.428
1.473
1.390
1.463
665,164
+0.04(+2.91%)
Jun 10, 2010
1.352
1.435
1.323
1.422
709,166
+0.10(+7.73%)
Jun 09, 2010
1.320
1.355
1.317
1.320
361,791
+0.00(+0.00%)
Jun 08, 2010
1.387
1.403
1.301
1.320
755,825
-0.05(-3.72%)
Jun 07, 2010
1.310
1.390
1.288
1.371
1,737,128
+0.09(+6.70%)
Jun 04, 2010
1.285
1.288
1.071
1.285
1,276,548
+0.06(+4.95%)
Jun 03, 2010
1.148
1.224
1.148
1.224
395,455
+0.09(+7.56%)
Jun 02, 2010
1.109
1.145
1.058
1.138
326,621
+0.03(+2.29%)
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
.