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 (%)
Dec 31, 2010
1.881
1.926
1.869
1.904
58,884
+0.03(+1.36%)
Dec 30, 2010
1.929
1.941
1.878
1.878
152,571
-0.04(-2.00%)
Dec 29, 2010
1.894
1.931
1.884
1.916
75,017
+0.02(+0.84%)
Dec 28, 2010
1.916
1.932
1.865
1.900
235,009
-0.01(-0.67%)
Dec 27, 2010
1.840
1.916
1.837
1.913
148,369
+0.06(+3.28%)
Dec 23, 2010
1.837
1.875
1.837
1.853
205,322
+0.01(+0.52%)
Dec 22, 2010
1.792
1.869
1.789
1.843
409,537
+0.05(+3.04%)
Dec 21, 2010
1.782
1.801
1.771
1.789
153,253
+0.02(+1.27%)
Dec 20, 2010
1.763
1.821
1.696
1.766
318,739
+0.01(+0.55%)
Dec 17, 2010
1.667
1.757
1.651
1.757
502,910
+0.10(+5.77%)
Dec 16, 2010
1.683
1.690
1.648
1.661
88,555
-0.02(-1.14%)
Dec 15, 2010
1.658
1.690
1.658
1.680
263,819
+0.01(+0.57%)
Dec 14, 2010
1.674
1.722
1.661
1.670
133,880
-0.02(-1.32%)
Dec 13, 2010
1.734
1.734
1.661
1.693
302,331
-0.04(-2.57%)
Dec 10, 2010
1.779
1.782
1.703
1.738
249,270
-0.05(-2.68%)
Dec 09, 2010
1.754
1.881
1.741
1.785
241,809
+0.04(+2.38%)
Dec 08, 2010
1.702
1.744
1.683
1.744
268,606
+0.05(+3.02%)
Dec 07, 2010
1.699
1.712
1.677
1.693
142,314
+0.00(+0.00%)
Dec 06, 2010
1.693
1.718
1.687
1.693
112,324
-0.01(-0.56%)
Dec 03, 2010
1.715
1.715
1.696
1.702
104,532
-0.02(-1.11%)
Dec 02, 2010
1.661
1.722
1.661
1.722
153,466
+0.03(+1.89%)
Dec 01, 2010
1.712
1.712
1.670
1.690
155,176
+0.00(+0.19%)
Nov 30, 2010
1.706
1.722
1.613
1.686
194,349
-0.03(-1.68%)
Nov 29, 2010
1.696
1.725
1.690
1.715
67,459
+0.02(+1.13%)
Nov 26, 2010
1.709
1.722
1.686
1.696
17,216
-0.01(-0.75%)
Nov 24, 2010
1.725
1.709
1.709
1.709
155,664
-0.01(-0.56%)
Nov 23, 2010
1.706
1.728
1.706
1.718
73,480
-0.02(-0.92%)
Nov 22, 2010
1.734
1.808
1.725
1.734
175,927
+0.00(+0.00%)
Nov 19, 2010
1.728
1.734
1.677
1.734
84,234
-0.01(-0.55%)
Nov 18, 2010
1.779
1.808
1.706
1.744
85,925
-0.01(-0.55%)
Nov 17, 2010
1.725
1.773
1.725
1.754
87,162
+0.02(+1.29%)
Nov 16, 2010
1.715
1.757
1.629
1.731
261,943
-0.00(-0.18%)
Nov 15, 2010
1.728
1.757
1.677
1.734
176,027
+0.01(+0.37%)
Nov 12, 2010
1.757
1.773
1.677
1.728
177,210
-0.03(-1.81%)
Nov 11, 2010
1.782
1.821
1.760
1.760
78,993
-0.03(-1.78%)
Nov 10, 2010
1.785
1.801
1.750
1.792
125,386
+0.02(+1.26%)
Nov 09, 2010
1.757
1.846
1.757
1.770
177,198
+0.01(+0.36%)
Nov 08, 2010
1.731
1.804
1.693
1.763
179,834
+0.04(+2.03%)
Nov 05, 2010
1.757
1.763
1.718
1.728
130,978
-0.01(-0.73%)
Nov 04, 2010
1.690
1.750
1.686
1.741
398,453
+0.05(+3.02%)
Nov 03, 2010
1.677
1.690
1.670
1.690
180,341
+0.00(+0.19%)
Nov 02, 2010
1.693
1.693
1.667
1.686
112,143
+0.00(+0.19%)
Nov 01, 2010
1.690
1.690
1.664
1.683
94,535
-0.01(-0.57%)
Oct 29, 2010
1.696
1.712
1.683
1.693
138,013
+0.01(+0.38%)
Oct 28, 2010
1.677
1.731
1.645
1.686
191,697
+0.01(+0.38%)
Oct 27, 2010
1.686
1.706
1.645
1.680
188,438
-0.01(-0.38%)
Oct 25, 2010
1.699
1.702
1.645
1.686
98,987
+0.00(+0.00%)
Oct 22, 2010
1.718
1.718
1.677
1.686
71,082
-0.02(-1.31%)
Oct 21, 2010
1.680
1.715
1.642
1.709
153,025
+0.04(+2.10%)
Oct 20, 2010
1.706
1.750
1.667
1.674
158,078
-0.04(-2.42%)
Oct 19, 2010
1.725
1.741
1.696
1.715
119,359
-0.03(-1.47%)
Oct 18, 2010
1.715
1.741
1.686
1.741
174,289
+0.02(+1.30%)
Oct 15, 2010
1.760
1.766
1.702
1.718
68,828
-0.04(-2.36%)
Oct 14, 2010
1.770
1.776
1.728
1.760
51,627
-0.02(-1.08%)
Oct 13, 2010
1.750
1.808
1.738
1.779
323,586
+0.05(+2.96%)
Oct 12, 2010
1.686
1.738
1.613
1.728
379,800
+0.03(+1.88%)
Oct 11, 2010
1.747
1.773
1.686
1.696
131,823
-0.04(-2.03%)
Oct 08, 2010
1.731
1.738
1.623
1.731
359,910
+0.10(+5.86%)
Oct 07, 2010
1.642
1.648
1.607
1.635
227,805
-0.01(-0.78%)
Oct 06, 2010
1.651
1.651
1.610
1.648
253,834
-0.01(-0.77%)
Oct 05, 2010
1.623
1.683
1.603
1.661
291,902
+0.03(+1.96%)
Oct 04, 2010
1.587
1.629
1.562
1.629
243,437
+0.03(+1.80%)
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
.