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 (%)
Dec 31, 2007
5.225
5.225
5.101
5.136
1,451,025
-0.11(-2.01%)
Dec 28, 2007
5.500
5.516
5.213
5.241
913,518
-0.14(-2.61%)
Dec 27, 2007
5.634
5.681
5.324
5.382
1,071,171
-0.32(-5.65%)
Dec 26, 2007
5.646
5.783
5.516
5.704
751,829
-0.03(-0.45%)
Dec 24, 2007
5.503
5.739
5.498
5.729
294,835
+0.25(+4.54%)
Dec 21, 2007
5.496
5.496
5.302
5.481
1,455,357
+0.08(+1.42%)
Dec 20, 2007
5.445
5.445
5.254
5.404
1,293,458
+0.00(+0.06%)
Dec 19, 2007
5.420
5.420
5.308
5.401
477,394
-0.02(-0.35%)
Dec 18, 2007
5.324
5.430
5.261
5.420
663,065
+0.17(+3.28%)
Dec 17, 2007
5.573
5.573
5.235
5.248
886,074
-0.27(-4.97%)
Dec 14, 2007
5.694
5.755
5.487
5.522
430,647
-0.20(-3.56%)
Dec 13, 2007
5.681
5.739
5.500
5.726
663,693
-0.02(-0.28%)
Dec 12, 2007
5.777
5.930
5.595
5.742
1,432,460
-0.03(-0.44%)
Dec 11, 2007
6.077
6.077
5.720
5.767
864,228
-0.21(-3.47%)
Dec 10, 2007
5.767
6.121
5.691
5.975
914,930
+0.31(+5.52%)
Dec 07, 2007
5.678
5.774
5.659
5.662
769,400
-0.01(-0.11%)
Dec 06, 2007
5.528
5.752
5.455
5.669
1,052,624
+0.16(+2.89%)
Dec 05, 2007
5.458
5.579
5.394
5.509
664,006
+0.12(+2.25%)
Dec 04, 2007
5.490
5.579
5.388
5.388
750,575
-0.13(-2.43%)
Dec 03, 2007
5.436
5.653
5.436
5.522
749,634
+0.07(+1.29%)
Nov 30, 2007
5.614
5.634
5.423
5.452
691,294
-0.03(-0.58%)
Nov 29, 2007
5.308
5.484
5.245
5.484
722,572
+0.17(+3.18%)
Nov 28, 2007
5.331
5.465
5.206
5.315
1,970,475
+0.13(+2.58%)
Nov 27, 2007
5.391
5.484
5.108
5.181
1,069,593
-0.18(-3.39%)
Nov 26, 2007
5.551
5.579
5.296
5.363
642,718
-0.10(-1.81%)
Nov 23, 2007
5.267
5.506
5.222
5.461
379,569
+0.25(+4.71%)
Nov 21, 2007
5.286
5.334
5.159
5.216
797,623
-0.18(-3.31%)
Nov 20, 2007
5.595
5.614
5.292
5.394
664,006
-0.13(-2.37%)
Nov 19, 2007
5.589
5.602
5.423
5.525
667,770
-0.06(-1.08%)
Nov 16, 2007
5.627
5.720
5.420
5.586
823,656
-0.04(-0.79%)
Nov 15, 2007
5.646
5.783
5.595
5.630
1,098,104
-0.08(-1.40%)
Nov 14, 2007
5.911
5.940
5.621
5.710
1,365,338
-0.21(-3.61%)
Nov 13, 2007
5.930
5.968
5.611
5.924
1,348,714
-0.02(-0.38%)
Nov 12, 2007
5.758
6.070
5.758
5.946
1,462,884
+0.26(+4.60%)
Nov 09, 2007
5.532
5.876
5.388
5.685
2,490,417
+0.34(+6.38%)
Nov 08, 2007
5.398
5.449
5.181
5.343
1,736,974
+0.08(+1.51%)
Nov 07, 2007
5.659
5.659
5.264
5.264
1,105,553
-0.43(-7.51%)
Nov 06, 2007
5.324
5.854
5.267
5.691
1,462,884
+0.47(+9.04%)
Nov 05, 2007
5.210
5.398
5.165
5.219
1,714,984
-0.07(-1.27%)
Nov 02, 2007
5.834
5.850
5.273
5.286
2,083,293
-0.49(-8.45%)
Nov 01, 2007
5.936
5.972
5.739
5.774
1,073,012
-0.25(-4.08%)
Oct 31, 2007
5.854
6.019
5.767
6.019
799,505
+0.20(+3.40%)
Oct 30, 2007
5.978
5.987
5.790
5.822
693,803
-0.16(-2.61%)
Oct 29, 2007
5.997
6.115
5.898
5.978
1,041,960
+0.01(+0.11%)
Oct 26, 2007
5.994
6.074
5.898
5.972
765,003
+0.11(+1.85%)
Oct 25, 2007
5.850
5.959
5.755
5.863
1,188,437
+0.05(+0.82%)
Oct 24, 2007
5.924
5.962
5.739
5.815
642,991
-0.10(-1.72%)
Oct 23, 2007
6.026
6.118
5.857
5.917
652,087
-0.06(-1.01%)
Oct 22, 2007
5.729
6.038
5.678
5.978
502,474
+0.22(+3.82%)
Oct 19, 2007
5.771
5.834
5.701
5.758
1,407,054
-0.02(-0.39%)
Oct 18, 2007
5.841
5.844
5.739
5.780
906,461
-0.13(-2.21%)
Oct 17, 2007
5.946
6.061
5.771
5.911
486,791
+0.01(+0.22%)
Oct 16, 2007
5.921
5.997
5.739
5.898
948,804
-0.04(-0.59%)
Oct 15, 2007
6.102
6.147
5.898
5.933
887,015
-0.15(-2.46%)
Oct 12, 2007
6.300
6.343
6.019
6.083
1,009,653
-0.22(-3.44%)
Oct 11, 2007
6.408
6.494
6.278
6.300
680,630
-0.10(-1.54%)
Oct 10, 2007
6.345
6.514
6.345
6.399
489,301
+0.05(+0.85%)
Oct 09, 2007
6.392
6.463
6.236
6.345
1,164,285
-0.07(-1.14%)
Oct 08, 2007
6.520
6.590
6.370
6.418
307,381
-0.05(-0.79%)
Oct 05, 2007
6.689
6.734
6.367
6.469
620,722
-0.08(-1.17%)
Oct 04, 2007
6.647
6.676
6.523
6.545
627,309
-0.07(-1.01%)
Oct 03, 2007
6.577
6.689
6.498
6.612
494,319
+0.03(+0.48%)
Oct 02, 2007
6.437
6.778
6.437
6.580
506,552
+0.18(+2.84%)
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
.