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: 4:10 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 (%)
Oct 31, 2013
2.293
2.360
2.265
2.346
774,107
+0.04(+1.68%)
Oct 30, 2013
2.342
2.353
2.275
2.307
783,496
-0.05(-2.10%)
Oct 29, 2013
2.448
2.451
2.335
2.356
1,051,307
-0.10(-4.16%)
Oct 28, 2013
2.487
2.487
2.448
2.459
433,943
-0.02(-0.71%)
Oct 25, 2013
2.462
2.484
2.455
2.476
316,984
+0.00(+0.14%)
Oct 24, 2013
2.469
2.483
2.455
2.473
455,004
+0.00(+0.14%)
Oct 23, 2013
2.459
2.485
2.451
2.469
408,575
+0.01(+0.29%)
Oct 22, 2013
2.444
2.469
2.444
2.462
285,334
+0.01(+0.58%)
Oct 21, 2013
2.455
2.483
2.434
2.448
354,052
+0.00(+0.00%)
Oct 18, 2013
2.469
2.476
2.423
2.448
1,198,845
-0.02(-0.86%)
Oct 17, 2013
2.437
2.485
2.430
2.469
652,042
+0.04(+1.74%)
Oct 16, 2013
2.384
2.437
2.384
2.427
641,796
+0.04(+1.62%)
Oct 15, 2013
2.335
2.399
2.335
2.388
826,586
+0.04(+1.65%)
Oct 14, 2013
2.342
2.373
2.328
2.349
486,008
-0.02(-0.75%)
Oct 11, 2013
2.335
2.374
2.335
2.367
498,244
+0.04(+1.51%)
Oct 10, 2013
2.377
2.377
2.321
2.332
1,504,807
-0.03(-1.20%)
Oct 09, 2013
2.381
2.388
2.349
2.360
378,201
-0.00(-0.15%)
Oct 08, 2013
2.377
2.397
2.356
2.363
537,569
+0.00(+0.15%)
Oct 07, 2013
2.332
2.367
2.328
2.360
444,384
+0.02(+0.91%)
Oct 04, 2013
2.388
2.444
2.339
2.339
858,137
-0.04(-1.49%)
Oct 03, 2013
2.423
2.437
2.370
2.374
181,390
-0.04(-1.75%)
Oct 02, 2013
2.434
2.437
2.406
2.416
371,346
-0.02(-0.72%)
Oct 01, 2013
2.381
2.451
2.370
2.434
2,649,925
+0.01(+0.29%)
Sep 27, 2013
2.427
2.444
2.413
2.427
790,859
-0.01(-0.29%)
Sep 26, 2013
2.427
2.441
2.406
2.434
520,774
-0.00(-0.14%)
Sep 25, 2013
2.437
2.448
2.402
2.437
1,301,629
+0.00(+0.15%)
Sep 24, 2013
2.423
2.441
2.399
2.434
14,811,521
-0.14(-5.48%)
Sep 23, 2013
2.561
2.621
2.550
2.575
170,549
+0.02(+0.69%)
Sep 20, 2013
2.645
2.645
2.557
2.557
333,220
-0.07(-2.82%)
Sep 19, 2013
2.614
2.631
2.575
2.631
313,925
+0.02(+0.81%)
Sep 18, 2013
2.540
2.610
2.526
2.610
219,794
+0.05(+1.93%)
Sep 17, 2013
2.543
2.568
2.529
2.561
79,309
+0.03(+1.26%)
Sep 16, 2013
2.526
2.547
2.522
2.529
231,420
+0.00(+0.14%)
Sep 13, 2013
2.522
2.547
2.494
2.526
141,898
+0.01(+0.56%)
Sep 12, 2013
2.540
2.550
2.494
2.511
110,880
-0.02(-0.70%)
Sep 11, 2013
2.518
2.540
2.508
2.529
68,213
-0.01(-0.28%)
Sep 10, 2013
2.550
2.563
2.480
2.536
486,853
+0.01(+0.56%)
Sep 09, 2013
2.490
2.529
2.469
2.522
83,250
+0.05(+2.14%)
Sep 06, 2013
2.483
2.501
2.448
2.469
105,922
+0.01(+0.57%)
Sep 05, 2013
2.476
2.483
2.441
2.455
187,902
-0.01(-0.57%)
Sep 04, 2013
2.483
2.487
2.448
2.469
319,966
+0.00(+0.14%)
Sep 03, 2013
2.483
2.490
2.413
2.466
201,632
+0.04(+1.45%)
Aug 30, 2013
2.469
2.476
2.367
2.430
228,503
-0.05(-1.85%)
Aug 29, 2013
2.434
2.480
2.434
2.476
108,828
+0.05(+2.18%)
Aug 28, 2013
2.444
2.455
2.416
2.423
133,629
+0.00(+0.00%)
Aug 27, 2013
2.451
2.462
2.402
2.423
239,588
-0.05(-2.14%)
Aug 26, 2013
2.490
2.490
2.462
2.476
112,621
-0.03(-1.13%)
Aug 23, 2013
2.469
2.504
2.434
2.504
167,380
+0.05(+1.86%)
Aug 22, 2013
2.511
2.511
2.402
2.459
157,488
+0.04(+1.60%)
Aug 21, 2013
2.434
2.448
2.384
2.420
164,564
-0.01(-0.58%)
Aug 20, 2013
2.377
2.462
2.360
2.434
220,655
+0.08(+3.29%)
Aug 19, 2013
2.504
2.515
2.356
2.356
672,709
-0.17(-6.57%)
Aug 16, 2013
2.568
2.568
2.508
2.522
240,152
-0.05(-1.79%)
Aug 15, 2013
2.596
2.596
2.519
2.568
283,593
-0.04(-1.35%)
Aug 14, 2013
2.617
2.638
2.575
2.603
220,485
-0.01(-0.54%)
Aug 13, 2013
2.649
2.649
2.610
2.617
234,397
-0.04(-1.46%)
Aug 12, 2013
2.614
2.660
2.614
2.656
277,299
+0.04(+1.48%)
Aug 09, 2013
2.596
2.621
2.555
2.617
298,990
+0.00(+0.13%)
Aug 08, 2013
2.610
2.642
2.600
2.614
226,094
+0.04(+1.62%)
Aug 07, 2013
2.596
2.621
2.541
2.572
304,771
-0.04(-1.59%)
Aug 06, 2013
2.593
2.652
2.579
2.614
292,695
+0.01(+0.53%)
Aug 05, 2013
2.593
2.600
2.520
2.600
459,448
+0.03(+1.35%)
Aug 02, 2013
2.541
2.565
2.527
2.565
488,838
-0.04(-1.46%)
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
.