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 (%)
Feb 26, 2010
0.7524
0.7620
0.6759
0.7269
1,392,158
-0.06(-7.69%)
Feb 25, 2010
0.7652
0.7875
0.7652
0.7875
412,690
+0.02(+2.92%)
Feb 24, 2010
0.7684
0.7960
0.7556
0.7652
207,266
-0.00(-0.41%)
Feb 23, 2010
0.8002
0.8002
0.7684
0.7684
81,703
-0.02(-2.82%)
Feb 22, 2010
0.7907
0.7971
0.7811
0.7907
158,470
+0.02(+2.06%)
Feb 19, 2010
0.7747
0.8034
0.7652
0.7747
498,193
-0.01(-1.62%)
Feb 18, 2010
0.7779
0.7875
0.7715
0.7875
342,987
+0.02(+2.07%)
Feb 17, 2010
0.7429
0.7747
0.7333
0.7715
488,084
+0.03(+3.86%)
Feb 16, 2010
0.7301
0.7556
0.7112
0.7429
272,647
+0.01(+1.30%)
Feb 12, 2010
0.7237
0.7333
0.7333
0.7333
68,690
+0.00(+0.00%)
Feb 11, 2010
0.7046
0.7333
0.6918
0.7333
315,310
+0.03(+4.07%)
Feb 10, 2010
0.7333
0.7333
0.6982
0.7046
209,260
-0.01(-1.78%)
Feb 09, 2010
0.6918
0.7237
0.6759
0.7174
143,136
+0.03(+3.69%)
Feb 08, 2010
0.6950
0.7078
0.6663
0.6918
110,563
+0.00(+0.00%)
Feb 05, 2010
0.6727
0.7078
0.6632
0.6918
298,878
+0.01(+1.40%)
Feb 04, 2010
0.7460
0.7556
0.6663
0.6823
360,774
-0.05(-7.36%)
Feb 03, 2010
0.6823
0.7556
0.6663
0.7365
849,928
+0.05(+7.94%)
Feb 02, 2010
0.6408
0.6918
0.6313
0.6823
476,974
+0.04(+6.47%)
Feb 01, 2010
0.6504
0.6504
0.6281
0.6408
255,430
+0.00(+0.50%)
Jan 29, 2010
0.6536
0.6632
0.6345
0.6376
364,331
-0.03(-4.27%)
Jan 28, 2010
0.6568
0.6663
0.6281
0.6661
375,406
+0.01(+1.91%)
Jan 27, 2010
0.6823
0.6895
0.6536
0.6536
241,567
-0.04(-5.53%)
Jan 26, 2010
0.7174
0.7237
0.6887
0.6919
152,128
-0.03(-3.55%)
Jan 25, 2010
0.7078
0.7397
0.6791
0.7174
278,161
+0.01(+0.90%)
Jan 22, 2010
0.7492
0.7492
0.7078
0.7110
270,809
-0.05(-6.69%)
Jan 21, 2010
0.7811
0.7811
0.7492
0.7620
303,909
-0.02(-2.05%)
Jan 20, 2010
0.7588
0.7811
0.7524
0.7779
264,439
+0.01(+0.83%)
Jan 19, 2010
0.7684
0.7779
0.7524
0.7715
355,922
-0.01(-0.82%)
Jan 15, 2010
0.7556
0.7779
0.7779
0.7779
207,952
+0.03(+3.83%)
Jan 14, 2010
0.7524
0.7588
0.7269
0.7492
321,492
-0.01(-1.26%)
Jan 13, 2010
0.7460
0.7715
0.7429
0.7588
611,952
+0.02(+2.59%)
Jan 12, 2010
0.7460
0.7460
0.7174
0.7397
550,212
-0.01(-1.28%)
Jan 11, 2010
0.7333
0.7588
0.7174
0.7492
421,476
+0.02(+2.17%)
Jan 08, 2010
0.7142
0.7620
0.7142
0.7333
597,744
+0.02(+2.22%)
Jan 07, 2010
0.7014
0.7460
0.6791
0.7174
1,068,718
+0.04(+5.14%)
Jan 06, 2010
0.6185
0.6950
0.6124
0.6823
1,252,623
+0.07(+11.46%)
Jan 05, 2010
0.6345
0.6345
0.5962
0.6121
134,068
-0.02(-2.54%)
Jan 04, 2010
0.6249
0.6376
0.6026
0.6281
279,130
-0.01(-1.00%)
Dec 31, 2009
0.6089
0.6345
0.6345
0.6345
1,240,190
+0.01(+2.05%)
Dec 30, 2009
0.6121
0.6249
0.6026
0.6217
267,123
+0.00(+0.00%)
Dec 29, 2009
0.6058
0.6249
0.5962
0.6217
478,790
+0.00(+0.00%)
Dec 28, 2009
0.6281
0.6281
0.5994
0.6217
492,280
-0.01(-1.02%)
Dec 24, 2009
0.6058
0.6281
0.5834
0.6281
363,102
+0.00(+0.00%)
Dec 23, 2009
0.5261
0.6281
0.5261
0.6281
1,065,195
+0.09(+17.26%)
Dec 22, 2009
0.5337
0.5548
0.5261
0.5356
314,943
+0.00(+0.00%)
Dec 21, 2009
0.5292
0.5420
0.5261
0.5356
339,841
+0.00(+0.00%)
Dec 18, 2009
0.5452
0.5548
0.5356
0.5356
230,090
-0.01(-2.33%)
Dec 17, 2009
0.5548
0.5548
0.5420
0.5484
288,414
-0.01(-2.27%)
Dec 16, 2009
0.5643
0.5675
0.5452
0.5611
233,268
+0.00(+0.00%)
Dec 15, 2009
0.5739
0.5739
0.5484
0.5611
250,340
-0.01(-2.22%)
Dec 14, 2009
0.5643
0.5803
0.5516
0.5739
195,500
+0.01(+1.69%)
Dec 11, 2009
0.5834
0.5898
0.5579
0.5643
374,434
-0.02(-3.80%)
Dec 10, 2009
0.6217
0.6217
0.5771
0.5866
382,307
-0.02(-3.66%)
Dec 09, 2009
0.5707
0.6121
0.5611
0.6089
1,064,631
+0.04(+7.91%)
Dec 08, 2009
0.5548
0.5930
0.5516
0.5643
429,725
+0.02(+2.91%)
Dec 07, 2009
0.5516
0.5643
0.5484
0.5484
231,803
+0.01(+1.18%)
Dec 04, 2009
0.5516
0.5643
0.5388
0.5420
96,734
-0.01(-2.30%)
Dec 03, 2009
0.5579
0.5739
0.5420
0.5548
359,206
-0.01(-1.69%)
Dec 02, 2009
0.5579
0.5691
0.5388
0.5643
622,892
+0.01(+1.72%)
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
.