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%)
Streaming Delayed Price
Updated: 2:46 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 (%)
Nov 28, 2008
0.8464
0.8943
0.7793
0.8720
460,472
+0.08(+9.64%)
Nov 26, 2008
0.7825
0.8273
0.6867
0.7953
946,445
-0.05(-6.04%)
Nov 25, 2008
0.6196
0.8464
0.6069
0.8464
933,502
+0.23(+36.60%)
Nov 24, 2008
0.6069
0.6516
0.5781
0.6196
711,492
+0.03(+4.30%)
Nov 21, 2008
0.6037
0.6867
0.5653
0.5941
1,018,776
-0.11(-15.45%)
Nov 20, 2008
0.8720
0.9103
0.5781
0.7027
2,119,456
-0.20(-22.54%)
Nov 19, 2008
1.182
1.185
0.7762
0.9071
1,758,531
-0.36(-28.46%)
Nov 18, 2008
1.156
1.268
1.038
1.268
1,178,755
+0.12(+10.28%)
Nov 17, 2008
1.214
1.322
1.118
1.150
491,417
-0.10(-7.69%)
Nov 14, 2008
1.354
1.354
1.172
1.246
730,690
-0.16(-11.16%)
Nov 13, 2008
1.310
1.402
1.038
1.402
1,342,682
+0.08(+5.78%)
Nov 12, 2008
1.265
1.338
1.105
1.326
1,465,044
-0.02(-1.19%)
Nov 11, 2008
1.373
1.399
1.278
1.341
1,352,541
+0.03(+2.19%)
Nov 10, 2008
1.437
1.565
1.310
1.313
914,583
-0.09(-6.59%)
Nov 07, 2008
1.405
1.581
1.383
1.405
907,360
-0.01(-0.90%)
Nov 06, 2008
1.578
1.581
1.405
1.418
689,185
-0.10(-6.72%)
Nov 05, 2008
1.613
1.709
1.447
1.520
1,135,782
-0.04(-2.86%)
Nov 04, 2008
1.559
1.565
1.357
1.565
2,049,635
+0.12(+8.65%)
Nov 03, 2008
1.284
1.837
1.214
1.441
3,157,015
+0.29(+25.28%)
Oct 31, 2008
1.092
1.198
1.086
1.150
2,226,170
+0.04(+3.75%)
Oct 30, 2008
1.121
1.217
1.076
1.108
1,314,032
+0.03(+2.36%)
Oct 29, 2008
1.287
1.294
1.013
1.083
2,127,903
-0.19(-15.04%)
Oct 28, 2008
1.246
1.338
0.9167
1.274
2,172,151
+0.04(+3.64%)
Oct 27, 2008
1.357
1.415
1.230
1.230
577,480
-0.12(-8.77%)
Oct 24, 2008
1.313
1.402
1.278
1.348
645,657
-0.07(-4.74%)
Oct 23, 2008
1.520
1.543
1.310
1.415
2,270,775
-0.09(-5.95%)
Oct 22, 2008
1.556
1.587
1.501
1.504
382,142
-0.09(-5.61%)
Oct 21, 2008
1.661
1.693
1.565
1.594
524,707
-0.09(-5.31%)
Oct 20, 2008
1.856
1.996
1.661
1.683
622,495
+0.01(+0.57%)
Oct 17, 2008
1.754
1.754
1.629
1.674
773,583
-0.05(-3.14%)
Oct 16, 2008
1.556
1.757
1.517
1.728
856,612
+0.23(+15.11%)
Oct 15, 2008
1.770
1.770
1.501
1.501
555,120
-0.27(-15.16%)
Oct 14, 2008
2.038
2.204
1.613
1.770
1,168,821
-0.07(-3.82%)
Oct 13, 2008
1.843
2.389
1.613
1.840
1,474,528
+0.16(+9.71%)
Oct 10, 2008
1.466
1.677
1.294
1.677
2,090,734
+0.19(+12.90%)
Oct 09, 2008
2.137
2.137
1.402
1.485
1,270,636
-0.47(-24.02%)
Oct 08, 2008
2.076
2.095
1.757
1.955
1,382,259
-0.20(-9.33%)
Oct 07, 2008
2.766
2.932
2.144
2.156
1,047,123
-0.62(-22.24%)
Oct 06, 2008
2.935
2.974
2.555
2.772
734,532
-0.29(-9.58%)
Oct 03, 2008
3.069
3.274
2.958
3.066
457,823
+0.06(+2.13%)
Oct 02, 2008
3.153
3.226
2.954
3.002
402,696
-0.16(-4.95%)
Oct 01, 2008
3.127
3.184
3.066
3.159
240,062
-0.04(-1.10%)
Sep 30, 2008
3.299
3.341
3.085
3.194
845,000
-0.13(-3.85%)
Sep 29, 2008
3.239
3.379
2.958
3.322
780,962
+0.08(+2.56%)
Sep 26, 2008
3.018
3.258
2.939
3.239
0
+0.14(+4.54%)
Sep 25, 2008
3.114
3.130
3.038
3.098
451,515
+0.07(+2.43%)
Sep 24, 2008
3.002
3.127
3.002
3.025
327,838
+0.08(+2.60%)
Sep 23, 2008
3.002
3.050
2.827
2.948
400,611
-0.13(-4.15%)
Sep 22, 2008
3.373
3.373
2.974
3.076
601,869
-0.25(-7.49%)
Sep 19, 2008
3.261
3.747
3.105
3.325
0
+0.35(+11.82%)
Sep 18, 2008
2.418
3.258
2.418
2.974
1,428,614
+0.53(+21.86%)
Sep 17, 2008
2.555
2.619
2.396
2.440
1,361,185
-0.15(-5.68%)
Sep 16, 2008
2.578
2.709
2.558
2.587
1,370,030
-0.05(-1.82%)
Sep 15, 2008
2.629
2.648
2.555
2.635
1,091,302
-0.09(-3.40%)
Sep 12, 2008
2.702
2.811
2.683
2.728
378,563
-0.03(-1.04%)
Sep 11, 2008
2.859
2.859
2.603
2.756
760,408
-0.13(-4.43%)
Sep 10, 2008
2.849
2.939
2.795
2.884
408,128
+0.04(+1.57%)
Sep 09, 2008
3.044
3.089
2.830
2.840
611,948
-0.21(-6.81%)
Sep 08, 2008
3.149
3.149
2.954
3.047
1,016,425
+0.14(+4.84%)
Sep 05, 2008
2.878
2.954
2.820
2.907
0
-0.04(-1.30%)
Sep 04, 2008
3.002
3.028
2.817
2.945
654,245
-0.07(-2.43%)
Sep 03, 2008
2.875
3.025
2.843
3.018
778,576
+0.18(+6.18%)
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
.