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
UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2017
4.359
4.359
4.359
0
-0.05(-1.03%)
Dec 28, 2017
4.364
4.410
4.354
4.405
510,327
+0.04(+0.92%)
Dec 27, 2017
4.359
4.380
4.334
4.364
627,203
+0.03(+0.58%)
Dec 26, 2017
4.359
4.385
4.334
4.339
509,302
-0.02(-0.46%)
Dec 22, 2017
4.370
4.445
4.359
4.359
873,047
+0.00(+0.00%)
Dec 21, 2017
4.364
4.405
4.344
4.359
847,944
-0.01(-0.12%)
Dec 20, 2017
4.319
4.390
4.317
4.364
862,743
+0.07(+1.53%)
Dec 19, 2017
4.370
4.410
4.299
4.299
1,527,520
-0.09(-1.96%)
Dec 18, 2017
4.440
4.460
4.364
4.385
1,133,479
-0.01(-0.23%)
Dec 15, 2017
4.344
4.415
4.344
4.395
3,354,543
+0.05(+1.04%)
Dec 14, 2017
4.354
4.380
4.294
4.349
2,599,607
+0.02(+0.47%)
Dec 13, 2017
4.364
4.400
4.314
4.329
3,970,215
-0.04(-0.92%)
Dec 12, 2017
4.385
4.405
4.359
4.370
1,451,910
-0.02(-0.46%)
Dec 11, 2017
4.349
4.395
4.349
4.390
993,399
+0.02(+0.46%)
Dec 08, 2017
4.380
4.425
4.369
4.370
1,797,639
-0.01(-0.23%)
Dec 07, 2017
4.349
4.382
4.344
4.380
448,929
+0.02(+0.35%)
Dec 06, 2017
4.359
4.372
4.342
4.364
512,331
+0.01(+0.12%)
Dec 05, 2017
4.364
4.380
4.349
4.359
548,297
-0.01(-0.12%)
Dec 04, 2017
4.390
4.405
4.354
4.364
1,269,520
+0.00(+0.00%)
Dec 01, 2017
4.349
4.375
4.329
4.364
829,739
+0.04(+0.82%)
Nov 30, 2017
4.385
4.385
4.324
4.329
1,360,866
-0.02(-0.35%)
Nov 29, 2017
4.385
4.385
4.314
4.344
937,971
-0.03(-0.69%)
Nov 28, 2017
4.385
4.390
4.344
4.375
446,505
+0.01(+0.12%)
Nov 27, 2017
4.415
4.425
4.370
4.370
964,001
-0.05(-1.03%)
Nov 24, 2017
4.420
4.425
4.400
4.415
335,332
+0.02(+0.34%)
Nov 22, 2017
4.375
4.405
4.344
4.400
921,678
+0.04(+0.81%)
Nov 21, 2017
4.354
4.380
4.329
4.364
743,367
+0.03(+0.70%)
Nov 20, 2017
4.299
4.344
4.279
4.334
734,670
+0.05(+1.06%)
Nov 17, 2017
4.253
4.294
4.238
4.289
495,181
+0.04(+0.83%)
Nov 16, 2017
4.168
4.274
4.158
4.253
1,104,878
+0.11(+2.68%)
Nov 15, 2017
4.153
4.168
4.117
4.142
656,830
-0.04(-0.85%)
Nov 14, 2017
4.223
4.238
4.137
4.178
935,686
-0.05(-1.08%)
Nov 13, 2017
4.218
4.243
4.189
4.223
1,778,861
+0.03(+0.82%)
Nov 10, 2017
4.169
4.238
4.159
4.189
1,256,922
+0.01(+0.24%)
Nov 09, 2017
4.125
4.179
4.095
4.179
1,228,756
+0.06(+1.56%)
Nov 08, 2017
4.120
4.144
4.070
4.115
1,192,304
-0.05(-1.18%)
Nov 07, 2017
4.199
4.199
4.134
4.164
942,543
-0.03(-0.82%)
Nov 06, 2017
4.248
4.248
4.164
4.199
907,826
-0.02(-0.47%)
Nov 03, 2017
4.184
4.287
4.164
4.218
1,477,302
+0.15(+3.64%)
Nov 02, 2017
4.046
4.080
4.026
4.070
587,261
+0.02(+0.49%)
Nov 01, 2017
4.070
4.100
4.031
4.051
514,554
-0.03(-0.73%)
Oct 31, 2017
4.065
4.090
4.037
4.080
744,725
+0.04(+0.98%)
Oct 30, 2017
4.080
4.092
4.022
4.041
449,158
-0.04(-1.09%)
Oct 27, 2017
4.070
4.090
4.011
4.085
427,383
+0.01(+0.24%)
Oct 26, 2017
4.100
4.129
4.065
4.075
706,668
-0.01(-0.24%)
Oct 25, 2017
4.105
4.134
4.070
4.085
466,105
-0.03(-0.72%)
Oct 24, 2017
4.129
4.139
4.110
4.115
1,067,524
-0.01(-0.24%)
Oct 23, 2017
4.144
4.150
4.100
4.125
617,188
-0.01(-0.36%)
Oct 20, 2017
4.154
4.159
4.134
4.139
482,208
-0.01(-0.36%)
Oct 19, 2017
4.164
4.169
4.125
4.154
897,801
-0.01(-0.36%)
Oct 18, 2017
4.164
4.179
4.139
4.169
480,269
+0.00(+0.00%)
Oct 17, 2017
4.120
4.208
4.120
4.169
1,046,665
+0.05(+1.20%)
Oct 16, 2017
4.120
4.154
4.110
4.120
1,029,824
+0.01(+0.36%)
Oct 13, 2017
4.120
4.125
4.097
4.105
599,437
+0.00(+0.00%)
Oct 12, 2017
4.110
4.125
4.095
4.105
1,094,529
-0.01(-0.24%)
Oct 11, 2017
4.149
4.164
4.115
4.115
987,777
-0.04(-0.95%)
Oct 10, 2017
4.159
4.169
4.139
4.154
343,179
+0.00(+0.12%)
Oct 09, 2017
4.149
4.166
4.139
4.149
271,970
+0.00(+0.00%)
Oct 06, 2017
4.169
4.169
4.129
4.149
332,325
-0.02(-0.47%)
Oct 05, 2017
4.144
4.194
4.144
4.169
497,556
+0.02(+0.60%)
Oct 04, 2017
4.139
4.164
4.120
4.144
320,605
+0.00(+0.12%)
Oct 03, 2017
4.115
4.154
4.110
4.139
522,278
+0.02(+0.60%)
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
.