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
)
12.83
-0.19 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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, 2018
4.679
4.681
4.636
4.657
694,369
-0.01(-0.23%)
Apr 27, 2018
4.631
4.679
4.628
4.668
760,427
+0.04(+0.80%)
Apr 26, 2018
4.610
4.647
4.586
4.631
718,108
+0.03(+0.69%)
Apr 25, 2018
4.599
4.610
4.567
4.599
514,310
+0.00(+0.00%)
Apr 24, 2018
4.636
4.636
4.588
4.599
599,322
-0.03(-0.69%)
Apr 23, 2018
4.610
4.652
4.588
4.631
683,427
+0.03(+0.69%)
Apr 20, 2018
4.588
4.615
4.572
4.599
542,165
+0.02(+0.46%)
Apr 19, 2018
4.599
4.610
4.572
4.578
495,646
-0.03(-0.58%)
Apr 18, 2018
4.615
4.631
4.602
4.604
474,810
-0.02(-0.46%)
Apr 17, 2018
4.626
4.631
4.594
4.626
522,429
+0.03(+0.58%)
Apr 16, 2018
4.572
4.615
4.567
4.599
466,273
+0.03(+0.58%)
Apr 13, 2018
4.626
4.631
4.562
4.572
1,036,888
-0.06(-1.26%)
Apr 12, 2018
4.620
4.647
4.604
4.631
426,478
+0.03(+0.58%)
Apr 11, 2018
4.631
4.644
4.596
4.604
709,969
-0.02(-0.46%)
Apr 10, 2018
4.673
4.676
4.620
4.626
890,968
-0.02(-0.34%)
Apr 09, 2018
4.647
4.687
4.642
4.642
531,158
+0.00(+0.00%)
Apr 06, 2018
4.663
4.679
4.631
4.642
696,566
-0.02(-0.46%)
Apr 05, 2018
4.668
4.684
4.652
4.663
916,483
-0.01(-0.23%)
Apr 04, 2018
4.642
4.684
4.636
4.673
947,487
+0.01(+0.23%)
Apr 03, 2018
4.652
4.665
4.634
4.663
1,259,258
+0.04(+0.80%)
Apr 02, 2018
4.684
4.695
4.610
4.626
953,414
-0.06(-1.36%)
Mar 29, 2018
4.689
4.689
4.689
0
+0.04(+0.80%)
Mar 28, 2018
4.663
4.679
4.626
4.652
645,922
+0.01(+0.11%)
Mar 27, 2018
4.663
4.679
4.631
4.647
707,233
-0.01(-0.23%)
Mar 26, 2018
4.679
4.700
4.642
4.657
910,871
+0.00(+0.00%)
Mar 23, 2018
4.700
4.716
4.647
4.657
1,216,923
-0.03(-0.57%)
Mar 22, 2018
4.716
4.737
4.673
4.684
1,133,543
-0.04(-0.79%)
Mar 21, 2018
4.705
4.758
4.700
4.721
828,177
+0.02(+0.45%)
Mar 20, 2018
4.689
4.721
4.681
4.700
577,478
+0.01(+0.11%)
Mar 19, 2018
4.721
4.727
4.673
4.695
1,412,987
-0.03(-0.56%)
Mar 16, 2018
4.705
4.737
4.689
4.721
880,805
+0.03(+0.57%)
Mar 15, 2018
4.705
4.711
4.665
4.695
653,246
+0.00(+0.00%)
Mar 14, 2018
4.684
4.719
4.673
4.695
1,258,082
+0.03(+0.68%)
Mar 13, 2018
4.721
4.748
4.657
4.663
1,277,942
-0.04(-0.90%)
Mar 12, 2018
4.652
4.711
4.642
4.705
2,155,613
+0.06(+1.26%)
Mar 09, 2018
4.604
4.657
4.588
4.647
1,798,871
+0.05(+1.16%)
Mar 08, 2018
4.519
4.604
4.519
4.594
1,322,328
+0.07(+1.65%)
Mar 07, 2018
4.567
4.498
4.519
3,869,182
+0.01(+0.12%)
Mar 06, 2018
4.488
4.519
4.465
4.514
1,393,036
+0.03(+0.69%)
Mar 05, 2018
4.446
4.519
4.446
4.483
2,454,753
+0.04(+0.93%)
Mar 02, 2018
4.472
4.504
4.431
4.441
2,226,479
-0.05(-1.04%)
Mar 01, 2018
4.462
4.496
4.446
4.488
1,228,059
+0.05(+1.05%)
Feb 28, 2018
4.462
4.488
4.441
4.441
1,646,032
-0.01(-0.12%)
Feb 27, 2018
4.483
4.493
4.431
4.446
1,443,836
-0.04(-0.81%)
Feb 26, 2018
4.457
4.514
4.436
4.483
2,887,145
+0.07(+1.53%)
Feb 23, 2018
4.436
4.514
4.349
4.415
1,735,809
+0.10(+2.41%)
Feb 22, 2018
4.379
4.379
4.306
4.312
1,039,101
-0.05(-1.19%)
Feb 21, 2018
4.353
4.395
4.337
4.363
843,466
+0.01(+0.24%)
Feb 20, 2018
4.374
4.383
4.306
4.353
889,399
-0.02(-0.47%)
Feb 16, 2018
4.374
4.374
4.374
0
+0.07(+1.57%)
Feb 15, 2018
4.301
4.317
4.270
4.306
556,214
+0.02(+0.48%)
Feb 14, 2018
4.254
4.304
4.244
4.286
710,589
+0.01(+0.12%)
Feb 13, 2018
4.197
4.296
4.197
4.280
810,425
+0.07(+1.60%)
Feb 12, 2018
4.192
4.218
4.125
4.213
811,325
+0.03(+0.74%)
Feb 09, 2018
4.171
4.197
4.140
4.182
991,024
+0.02(+0.50%)
Feb 08, 2018
4.182
4.200
4.156
4.161
779,464
-0.02(-0.50%)
Feb 07, 2018
4.177
4.192
4.156
4.182
564,476
+0.00(+0.00%)
Feb 06, 2018
4.130
4.203
4.120
4.182
1,503,731
+0.03(+0.62%)
Feb 05, 2018
4.182
4.184
4.094
4.156
1,350,491
-0.04(-0.87%)
Feb 02, 2018
4.197
4.223
4.187
4.192
922,504
-0.01(-0.12%)
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
.