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 29, 2005
8.270
8.272
8.017
8.047
172,937
-0.21(-2.58%)
Apr 28, 2005
8.356
8.356
8.260
8.260
116,306
-0.10(-1.14%)
Apr 27, 2005
8.490
8.490
8.323
8.356
129,398
-0.20(-2.30%)
Apr 26, 2005
8.572
8.589
8.530
8.553
337,654
-0.02(-0.23%)
Apr 25, 2005
8.572
8.635
8.540
8.572
135,487
+0.03(+0.38%)
Apr 22, 2005
8.572
8.602
8.494
8.540
152,538
+0.01(+0.08%)
Apr 21, 2005
8.540
8.572
8.457
8.533
182,680
-0.01(-0.08%)
Apr 20, 2005
8.566
8.572
8.503
8.540
215,258
-0.01(-0.08%)
Apr 19, 2005
8.540
8.589
8.520
8.546
187,551
+0.01(+0.12%)
Apr 18, 2005
8.326
8.572
8.326
8.536
553,216
+0.24(+2.93%)
Apr 15, 2005
8.280
8.372
8.234
8.293
159,540
+0.01(+0.12%)
Apr 14, 2005
8.326
8.375
8.277
8.283
228,045
-0.09(-1.10%)
Apr 13, 2005
8.375
8.392
8.208
8.375
128,485
+0.00(+0.04%)
Apr 12, 2005
8.287
8.375
8.247
8.372
52,063
+0.10(+1.15%)
Apr 11, 2005
8.293
8.372
8.251
8.277
88,599
-0.01(-0.16%)
Apr 08, 2005
8.375
8.375
8.283
8.290
50,541
-0.07(-0.83%)
Apr 07, 2005
8.375
8.375
8.333
8.359
94,080
-0.02(-0.20%)
Apr 06, 2005
8.375
8.441
8.349
8.375
644,861
+0.05(+0.59%)
Apr 05, 2005
8.162
8.352
8.142
8.326
85,250
+0.17(+2.09%)
Apr 04, 2005
8.113
8.198
8.034
8.155
49,628
+0.04(+0.53%)
Apr 01, 2005
8.113
8.227
8.017
8.113
157,713
-0.02(-0.20%)
Mar 31, 2005
8.011
8.129
7.981
8.129
90,731
+0.12(+1.52%)
Mar 30, 2005
7.948
8.080
7.942
8.007
137,314
+0.11(+1.37%)
Mar 29, 2005
7.925
7.975
7.850
7.899
266,713
-0.03(-0.33%)
Mar 28, 2005
8.211
8.227
7.758
7.925
267,626
-0.29(-3.48%)
Mar 24, 2005
8.178
8.296
8.178
8.211
136,096
+0.00(+0.04%)
Mar 23, 2005
8.457
8.457
8.208
8.208
168,674
-0.27(-3.21%)
Mar 22, 2005
8.392
8.540
8.392
8.480
306,902
+0.06(+0.70%)
Mar 21, 2005
8.421
8.487
8.411
8.421
53,281
-0.01(-0.16%)
Mar 18, 2005
8.523
8.523
8.415
8.434
134,878
-0.04(-0.47%)
Mar 17, 2005
8.467
8.540
8.457
8.474
103,518
+0.01(+0.08%)
Mar 16, 2005
8.480
8.572
8.441
8.467
241,746
-0.02(-0.19%)
Mar 15, 2005
8.507
8.526
8.474
8.484
166,239
-0.04(-0.46%)
Mar 14, 2005
8.540
8.546
8.507
8.523
503,893
-0.04(-0.50%)
Mar 11, 2005
8.661
8.661
8.408
8.566
126,962
-0.10(-1.10%)
Mar 10, 2005
8.733
8.740
8.638
8.661
98,647
-0.05(-0.60%)
Mar 09, 2005
8.720
8.766
8.615
8.714
105,954
-0.02(-0.19%)
Mar 08, 2005
8.766
8.799
8.691
8.730
114,175
-0.01(-0.15%)
Mar 07, 2005
8.786
8.829
8.743
8.743
215,258
-0.04(-0.41%)
Mar 04, 2005
8.835
8.868
8.740
8.779
170,806
-0.02(-0.26%)
Mar 03, 2005
8.605
8.802
8.556
8.802
125,744
+0.24(+2.80%)
Mar 02, 2005
8.441
8.599
8.375
8.562
274,324
+0.12(+1.44%)
Mar 01, 2005
8.211
8.474
8.211
8.441
294,419
+0.23(+2.80%)
Feb 28, 2005
8.211
8.277
8.172
8.211
187,551
+0.04(+0.52%)
Feb 25, 2005
8.359
8.375
8.139
8.168
172,023
-0.14(-1.70%)
Feb 24, 2005
8.540
8.540
8.293
8.310
203,079
-0.23(-2.65%)
Feb 23, 2005
8.608
8.631
8.520
8.536
174,459
+0.01(+0.12%)
Feb 22, 2005
8.582
8.664
8.480
8.526
243,269
-0.06(-0.65%)
Feb 18, 2005
8.572
8.700
8.507
8.582
506,024
+0.17(+2.03%)
Feb 17, 2005
8.395
8.480
8.375
8.411
120,264
+0.02(+0.27%)
Feb 16, 2005
8.221
8.421
8.218
8.388
107,476
+0.15(+1.87%)
Feb 15, 2005
8.277
8.277
8.211
8.234
142,186
-0.01(-0.12%)
Feb 14, 2005
8.047
8.342
8.047
8.244
283,154
+0.23(+2.87%)
Feb 11, 2005
7.820
8.014
7.751
8.014
292,288
+0.22(+2.87%)
Feb 10, 2005
7.745
7.814
7.735
7.791
100,169
+0.05(+0.59%)
Feb 09, 2005
7.814
7.833
7.735
7.745
124,527
-0.04(-0.55%)
Feb 08, 2005
7.860
7.883
7.784
7.787
118,437
-0.07(-0.84%)
Feb 07, 2005
7.883
7.899
7.817
7.853
345,874
-0.02(-0.21%)
Feb 04, 2005
7.915
7.938
7.866
7.869
150,406
-0.01(-0.17%)
Feb 03, 2005
7.886
7.919
7.850
7.883
240,833
+0.01(+0.08%)
Feb 02, 2005
7.879
7.879
7.751
7.876
149,797
-0.00(-0.04%)
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
.