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
)
13.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 30, 2015
2.660
2.660
2.598
2.631
267,198
-0.01(-0.47%)
Sep 29, 2015
2.631
2.648
2.602
2.644
279,002
+0.03(+1.11%)
Sep 28, 2015
2.660
2.664
2.578
2.615
265,349
-0.03(-1.25%)
Sep 25, 2015
2.714
2.722
2.648
2.648
270,961
-0.07(-2.44%)
Sep 24, 2015
2.731
2.731
2.689
2.714
121,009
-0.02(-0.61%)
Sep 23, 2015
2.739
2.739
2.706
2.731
234,828
+0.02(+0.76%)
Sep 22, 2015
2.693
2.731
2.681
2.710
154,962
+0.01(+0.31%)
Sep 21, 2015
2.706
2.722
2.685
2.702
272,290
+0.01(+0.31%)
Sep 18, 2015
2.602
2.693
2.598
2.693
407,292
+0.07(+2.84%)
Sep 17, 2015
2.623
2.631
2.611
2.619
195,085
-0.00(-0.16%)
Sep 16, 2015
2.615
2.631
2.611
2.623
127,361
+0.02(+0.63%)
Sep 15, 2015
2.615
2.623
2.606
2.606
89,138
-0.01(-0.47%)
Sep 14, 2015
2.586
2.644
2.578
2.619
179,761
+0.05(+1.93%)
Sep 11, 2015
2.561
2.582
2.553
2.569
127,037
+0.00(+0.16%)
Sep 10, 2015
2.582
2.586
2.557
2.565
232,518
+0.00(+0.00%)
Sep 09, 2015
2.635
2.635
2.565
2.565
143,063
-0.05(-2.05%)
Sep 08, 2015
2.619
2.631
2.598
2.619
176,606
+0.02(+0.96%)
Sep 04, 2015
2.590
2.594
2.594
2.594
99,340
-0.02(-0.95%)
Sep 03, 2015
2.623
2.631
2.611
2.619
132,573
+0.01(+0.48%)
Sep 02, 2015
2.631
2.648
2.602
2.606
285,867
-0.00(-0.16%)
Sep 01, 2015
2.644
2.652
2.606
2.611
246,974
-0.03(-1.25%)
Aug 31, 2015
2.619
2.656
2.602
2.644
210,892
+0.04(+1.59%)
Aug 28, 2015
2.606
2.635
2.590
2.602
319,819
-0.00(-0.16%)
Aug 27, 2015
2.619
2.669
2.586
2.606
558,020
+0.01(+0.48%)
Aug 26, 2015
2.586
2.598
2.549
2.594
177,283
+0.05(+2.12%)
Aug 25, 2015
2.524
2.606
2.524
2.540
623,334
+0.04(+1.66%)
Aug 24, 2015
2.619
2.649
2.495
2.499
698,685
-0.19(-7.08%)
Aug 21, 2015
2.689
2.695
2.648
2.689
475,543
-0.01(-0.31%)
Aug 20, 2015
2.718
2.723
2.677
2.697
235,155
-0.03(-1.21%)
Aug 19, 2015
2.714
2.740
2.702
2.731
217,595
+0.02(+0.92%)
Aug 18, 2015
2.726
2.735
2.702
2.706
129,090
-0.03(-1.06%)
Aug 17, 2015
2.714
2.755
2.706
2.735
127,523
+0.02(+0.76%)
Aug 14, 2015
2.702
2.722
2.685
2.714
81,413
+0.00(+0.00%)
Aug 13, 2015
2.673
2.718
2.648
2.714
327,537
+0.02(+0.92%)
Aug 12, 2015
2.656
2.706
2.640
2.689
485,656
+0.03(+1.25%)
Aug 11, 2015
2.656
2.664
2.640
2.656
364,189
+0.00(+0.15%)
Aug 10, 2015
2.652
2.668
2.648
2.652
427,314
+0.01(+0.31%)
Aug 07, 2015
2.636
2.652
2.620
2.644
288,633
+0.00(+0.15%)
Aug 06, 2015
2.688
2.688
2.640
2.640
542,573
-0.06(-2.10%)
Aug 05, 2015
2.749
2.749
2.684
2.697
345,705
-0.03(-1.19%)
Aug 04, 2015
2.765
2.765
2.705
2.729
305,891
-0.03(-1.03%)
Aug 03, 2015
2.757
2.769
2.729
2.757
336,431
-0.01(-0.29%)
Jul 31, 2015
2.729
2.802
2.697
2.765
445,853
+0.04(+1.33%)
Jul 30, 2015
2.709
2.729
2.697
2.729
316,745
+0.02(+0.75%)
Jul 29, 2015
2.676
2.713
2.660
2.709
337,042
+0.03(+1.21%)
Jul 28, 2015
2.705
2.721
2.672
2.676
560,318
-0.02(-0.60%)
Jul 27, 2015
2.705
2.717
2.680
2.693
520,548
-0.01(-0.45%)
Jul 24, 2015
2.721
2.721
2.693
2.705
260,130
-0.02(-0.74%)
Jul 23, 2015
2.749
2.749
2.697
2.725
336,844
-0.03(-1.17%)
Jul 22, 2015
2.769
2.769
2.717
2.757
284,678
-0.00(-0.15%)
Jul 21, 2015
2.765
2.769
2.737
2.761
388,939
-0.02(-0.73%)
Jul 20, 2015
2.781
2.790
2.753
2.781
430,984
+0.00(+0.15%)
Jul 17, 2015
2.749
2.777
2.749
2.777
203,717
+0.02(+0.59%)
Jul 16, 2015
2.798
2.798
2.753
2.761
167,071
-0.04(-1.44%)
Jul 15, 2015
2.790
2.802
2.774
2.802
132,494
+0.01(+0.29%)
Jul 14, 2015
2.781
2.806
2.769
2.794
415,475
+0.02(+0.58%)
Jul 13, 2015
2.737
2.777
2.737
2.777
272,206
+0.06(+2.38%)
Jul 10, 2015
2.705
2.729
2.697
2.713
355,250
+0.01(+0.30%)
Jul 09, 2015
2.721
2.733
2.688
2.705
315,589
-0.02(-0.59%)
Jul 08, 2015
2.737
2.765
2.717
2.721
248,619
-0.03(-1.17%)
Jul 07, 2015
2.721
2.765
2.713
2.753
236,879
+0.03(+1.19%)
Jul 06, 2015
2.709
2.725
2.688
2.721
213,992
+0.02(+0.75%)
Jul 02, 2015
2.721
2.701
2.701
2.701
225,090
-0.03(-1.18%)
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
.