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 (%)
Apr 30, 2015
2.730
2.746
2.703
2.707
174,562
-0.02(-0.87%)
Apr 29, 2015
2.734
2.738
2.711
2.730
175,216
+0.00(+0.00%)
Apr 28, 2015
2.746
2.750
2.722
2.730
107,217
-0.01(-0.43%)
Apr 27, 2015
2.762
2.762
2.734
2.742
116,985
-0.02(-0.71%)
Apr 24, 2015
2.738
2.762
2.722
2.762
195,089
+0.02(+0.86%)
Apr 23, 2015
2.742
2.742
2.738
2.738
102,351
+0.00(+0.00%)
Apr 22, 2015
2.742
2.746
2.734
2.738
81,910
+0.00(+0.14%)
Apr 21, 2015
2.722
2.754
2.722
2.734
175,944
+0.00(+0.00%)
Apr 20, 2015
2.742
2.750
2.734
2.734
51,102
+0.00(+0.00%)
Apr 17, 2015
2.734
2.738
2.726
2.734
68,336
+0.00(+0.00%)
Apr 16, 2015
2.742
2.746
2.734
2.734
153,592
+0.00(+0.00%)
Apr 15, 2015
2.738
2.746
2.734
2.734
195,796
-0.00(-0.14%)
Apr 14, 2015
2.742
2.746
2.734
2.738
139,389
-0.00(-0.14%)
Apr 13, 2015
2.726
2.750
2.722
2.742
186,451
+0.01(+0.43%)
Apr 10, 2015
2.766
2.766
2.726
2.730
344,046
-0.03(-1.00%)
Apr 09, 2015
2.758
2.758
2.742
2.758
111,761
+0.00(+0.00%)
Apr 08, 2015
2.758
2.762
2.746
2.758
139,171
+0.01(+0.43%)
Apr 07, 2015
2.766
2.783
2.746
2.746
193,201
-0.03(-1.00%)
Apr 06, 2015
2.774
2.786
2.770
2.774
164,011
-0.01(-0.28%)
Apr 02, 2015
2.782
2.782
2.782
2.782
191,604
-0.02(-0.56%)
Apr 01, 2015
2.746
2.797
2.746
2.797
353,718
+0.04(+1.58%)
Mar 31, 2015
2.762
2.782
2.750
2.754
134,627
-0.00(-0.14%)
Mar 30, 2015
2.750
2.790
2.750
2.758
175,903
+0.00(+0.14%)
Mar 27, 2015
2.782
2.782
2.742
2.754
224,610
+0.00(+0.00%)
Mar 26, 2015
2.746
2.766
2.746
2.754
115,327
+0.01(+0.43%)
Mar 25, 2015
2.770
2.774
2.742
2.742
182,956
-0.01(-0.43%)
Mar 24, 2015
2.762
2.774
2.754
2.754
103,225
-0.00(-0.14%)
Mar 23, 2015
2.754
2.784
2.754
2.758
143,890
+0.00(+0.00%)
Mar 20, 2015
2.758
2.774
2.746
2.758
413,029
+0.00(+0.00%)
Mar 19, 2015
2.770
2.774
2.754
2.758
179,553
-0.02(-0.57%)
Mar 18, 2015
2.754
2.782
2.750
2.774
84,670
+0.02(+0.86%)
Mar 17, 2015
2.758
2.758
2.742
2.750
180,868
-0.01(-0.29%)
Mar 16, 2015
2.766
2.774
2.758
2.758
108,933
-0.01(-0.29%)
Mar 13, 2015
2.754
2.766
2.742
2.766
114,458
+0.01(+0.43%)
Mar 12, 2015
2.754
2.782
2.746
2.754
126,028
+0.00(+0.14%)
Mar 11, 2015
2.762
2.762
2.746
2.750
178,623
-0.01(-0.29%)
Mar 10, 2015
2.778
2.782
2.750
2.758
103,314
-0.01(-0.29%)
Mar 09, 2015
2.766
2.786
2.758
2.766
233,511
+0.00(+0.00%)
Mar 06, 2015
2.821
2.829
2.762
2.766
203,886
-0.08(-2.77%)
Mar 05, 2015
2.841
2.857
2.821
2.845
306,617
-0.00(-0.14%)
Mar 04, 2015
2.857
2.849
2.829
2.849
107,199
+0.00(+0.00%)
Mar 03, 2015
2.833
2.855
2.833
2.849
125,336
+0.00(+0.00%)
Mar 02, 2015
2.861
2.861
2.822
2.849
286,686
+0.02(+0.70%)
Feb 27, 2015
2.845
2.845
2.825
2.829
143,959
-0.00(-0.14%)
Feb 26, 2015
2.853
2.861
2.825
2.833
100,528
-0.01(-0.28%)
Feb 25, 2015
2.833
2.865
2.829
2.841
138,943
+0.02(+0.56%)
Feb 24, 2015
2.778
2.829
2.758
2.825
193,074
+0.05(+1.70%)
Feb 23, 2015
2.742
2.790
2.663
2.778
292,485
+0.00(+0.00%)
Feb 20, 2015
2.762
2.797
2.751
2.778
413,201
+0.01(+0.42%)
Feb 19, 2015
2.816
2.830
2.754
2.766
261,367
-0.04(-1.38%)
Feb 18, 2015
2.836
2.844
2.793
2.805
192,207
-0.01(-0.41%)
Feb 17, 2015
2.813
2.855
2.789
2.816
281,774
+0.05(+1.96%)
Feb 13, 2015
2.867
2.762
2.762
2.762
572,005
-0.10(-3.52%)
Feb 12, 2015
2.867
2.867
2.836
2.863
228,590
-0.00(-0.14%)
Feb 11, 2015
2.820
2.867
2.778
2.867
244,927
+0.04(+1.37%)
Feb 10, 2015
2.778
2.828
2.770
2.828
171,717
+0.04(+1.39%)
Feb 09, 2015
2.828
2.840
2.774
2.789
530,829
-0.04(-1.37%)
Feb 06, 2015
2.844
2.863
2.809
2.828
277,337
-0.04(-1.48%)
Feb 05, 2015
2.801
2.875
2.766
2.871
379,211
+0.09(+3.35%)
Feb 04, 2015
2.778
2.793
2.747
2.778
138,672
-0.02(-0.69%)
Feb 03, 2015
2.720
2.797
2.693
2.797
327,202
+0.09(+3.14%)
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
.