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
1.885
1.905
1.875
1.892
122,571
+0.01(+0.35%)
Aug 30, 2012
1.878
1.892
1.878
1.885
60,639
+0.02(+1.06%)
Aug 29, 2012
1.859
1.898
1.859
1.865
220,661
+0.02(+1.25%)
Aug 27, 2012
1.816
1.865
1.816
1.842
84,149
+0.02(+0.90%)
Aug 24, 2012
1.790
1.826
1.790
1.826
112,048
+0.02(+1.28%)
Aug 23, 2012
1.823
1.836
1.803
1.803
247,675
-0.02(-1.26%)
Aug 22, 2012
1.839
1.839
1.809
1.826
82,115
-0.01(-0.36%)
Aug 21, 2012
1.809
1.849
1.803
1.832
321,298
+0.02(+0.91%)
Aug 20, 2012
1.875
1.875
1.809
1.816
237,963
-0.05(-2.65%)
Aug 17, 2012
1.892
1.905
1.813
1.865
282,556
-0.02(-1.22%)
Aug 16, 2012
1.869
1.892
1.859
1.888
265,703
+0.03(+1.39%)
Aug 15, 2012
1.850
1.866
1.840
1.862
140,959
+0.01(+0.70%)
Aug 14, 2012
1.859
1.866
1.827
1.850
214,123
+0.00(+0.17%)
Aug 13, 2012
1.801
1.869
1.801
1.846
127,156
+0.05(+2.88%)
Aug 10, 2012
1.804
1.811
1.778
1.795
119,993
-0.00(-0.18%)
Aug 09, 2012
1.820
1.859
1.785
1.798
314,475
-0.01(-0.54%)
Aug 08, 2012
1.833
1.833
1.759
1.807
269,130
-0.02(-1.06%)
Aug 07, 2012
1.795
1.862
1.795
1.827
161,674
+0.03(+1.44%)
Aug 06, 2012
1.788
1.814
1.777
1.801
105,609
+0.03(+1.64%)
Aug 03, 2012
1.756
1.820
1.756
1.772
470,586
+0.03(+1.86%)
Aug 02, 2012
1.730
1.740
1.727
1.740
95,706
+0.01(+0.37%)
Aug 01, 2012
1.740
1.746
1.727
1.733
188,197
-0.01(-0.56%)
Jul 31, 2012
1.733
1.746
1.733
1.743
152,943
-0.00(-0.18%)
Jul 30, 2012
1.756
1.756
1.730
1.746
94,704
+0.00(+0.00%)
Jul 27, 2012
1.730
1.746
1.730
1.746
55,016
+0.02(+0.93%)
Jul 26, 2012
1.746
1.746
1.717
1.730
202,859
-0.01(-0.74%)
Jul 25, 2012
1.746
1.746
1.714
1.743
47,831
+0.01(+0.75%)
Jul 24, 2012
1.730
1.743
1.717
1.730
217,534
+0.00(+0.19%)
Jul 23, 2012
1.704
1.736
1.704
1.727
165,555
+0.01(+0.56%)
Jul 20, 2012
1.730
1.733
1.707
1.717
108,912
-0.00(-0.19%)
Jul 19, 2012
1.723
1.730
1.707
1.720
168,861
+0.00(+0.00%)
Jul 18, 2012
1.698
1.733
1.698
1.720
69,953
+0.01(+0.38%)
Jul 17, 2012
1.727
1.733
1.714
1.714
52,068
-0.02(-1.12%)
Jul 16, 2012
1.714
1.740
1.701
1.733
206,144
+0.03(+1.71%)
Jul 13, 2012
1.698
1.714
1.672
1.704
66,338
+0.01(+0.76%)
Jul 12, 2012
1.688
1.701
1.668
1.691
166,304
-0.00(-0.19%)
Jul 11, 2012
1.727
1.730
1.686
1.694
171,206
-0.03(-1.69%)
Jul 10, 2012
1.746
1.746
1.710
1.723
189,579
-0.01(-0.56%)
Jul 09, 2012
1.746
1.746
1.720
1.733
125,570
-0.00(-0.19%)
Jul 06, 2012
1.714
1.746
1.714
1.736
28,706
-0.01(-0.37%)
Jul 05, 2012
1.746
1.753
1.740
1.743
71,184
-0.00(-0.18%)
Jul 03, 2012
1.743
1.753
1.720
1.746
241,274
+0.01(+0.37%)
Jul 02, 2012
1.736
1.743
1.720
1.740
176,117
+0.01(+0.56%)
Jun 29, 2012
1.753
1.753
1.723
1.730
208,300
-0.01(-0.37%)
Jun 28, 2012
1.727
1.746
1.672
1.736
186,985
+0.01(+0.75%)
Jun 27, 2012
1.678
1.733
1.675
1.723
255,352
+0.05(+2.90%)
Jun 26, 2012
1.662
1.678
1.649
1.675
353,709
+0.01(+0.78%)
Jun 25, 2012
1.636
1.720
1.636
1.662
226,182
+0.00(+0.19%)
Jun 22, 2012
1.636
1.727
1.636
1.659
535,307
+0.02(+1.18%)
Jun 21, 2012
1.656
1.665
1.639
1.639
316,782
-0.02(-0.98%)
Jun 20, 2012
1.623
1.668
1.620
1.656
219,678
+0.03(+1.59%)
Jun 19, 2012
1.617
1.665
1.617
1.630
331,525
+0.00(+0.20%)
Jun 18, 2012
1.646
1.678
1.617
1.626
395,418
-0.01(-0.40%)
Jun 15, 2012
1.698
1.714
1.613
1.633
919,591
-0.06(-3.81%)
Jun 14, 2012
1.698
1.704
1.698
1.698
391,620
-0.00(-0.19%)
Jun 13, 2012
1.685
1.714
1.685
1.701
285,957
+0.00(+0.19%)
Jun 12, 2012
1.717
1.727
1.698
1.698
794,476
-0.02(-1.13%)
Jun 11, 2012
1.746
1.746
1.714
1.717
366,569
-0.02(-1.12%)
Jun 08, 2012
1.723
1.740
1.723
1.736
713,611
+0.01(+0.75%)
Jun 07, 2012
1.727
1.753
1.720
1.723
5,901,804
-0.12(-6.66%)
Jun 06, 2012
1.892
1.963
1.827
1.846
563,512
-0.05(-2.39%)
Jun 05, 2012
1.930
1.989
1.872
1.892
256,725
-0.03(-1.68%)
Jun 04, 2012
1.937
1.953
1.908
1.924
224,787
+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
.