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: 7:00 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 (%)
Apr 30, 2012
1.849
1.859
1.763
1.792
68,320
-0.04(-2.43%)
Apr 27, 2012
1.865
1.869
1.837
1.837
58,064
-0.02(-0.86%)
Apr 26, 2012
1.805
1.853
1.801
1.853
46,940
+0.04(+1.93%)
Apr 25, 2012
1.789
1.827
1.738
1.817
145,893
+0.04(+2.15%)
Apr 24, 2012
1.757
1.782
1.744
1.779
39,892
+0.01(+0.54%)
Apr 23, 2012
1.754
1.779
1.714
1.770
77,037
+0.01(+0.36%)
Apr 20, 2012
1.821
1.821
1.763
1.763
68,853
-0.04(-2.13%)
Apr 19, 2012
1.785
1.840
1.773
1.801
70,722
+0.00(+0.18%)
Apr 18, 2012
1.795
1.859
1.776
1.798
78,298
-0.01(-0.71%)
Apr 17, 2012
1.785
1.817
1.773
1.811
57,553
+0.04(+2.35%)
Apr 16, 2012
1.773
1.789
1.763
1.770
54,670
-0.01(-0.36%)
Apr 13, 2012
1.766
1.784
1.718
1.776
44,520
+0.02(+1.09%)
Apr 12, 2012
1.718
1.770
1.716
1.757
81,858
+0.03(+1.48%)
Apr 11, 2012
1.648
1.741
1.632
1.731
119,995
+0.10(+6.07%)
Apr 10, 2012
1.626
1.651
1.626
1.632
120,038
+0.00(+0.00%)
Apr 09, 2012
1.607
1.635
1.603
1.632
65,932
-0.00(-0.20%)
Apr 05, 2012
1.658
1.658
1.623
1.635
160,194
-0.04(-2.29%)
Apr 04, 2012
1.718
1.722
1.645
1.674
157,468
-0.07(-3.85%)
Apr 03, 2012
1.760
1.773
1.728
1.741
79,876
-0.04(-1.98%)
Apr 02, 2012
1.789
1.789
1.766
1.776
41,824
-0.01(-0.54%)
Mar 30, 2012
1.789
1.795
1.760
1.785
88,968
-0.01(-0.53%)
Mar 29, 2012
1.865
1.865
1.779
1.795
158,194
-0.06(-3.44%)
Mar 28, 2012
1.827
1.891
1.827
1.859
148,194
+0.03(+1.75%)
Mar 27, 2012
1.881
1.897
1.827
1.827
114,478
-0.04(-2.22%)
Mar 26, 2012
1.817
1.881
1.814
1.869
245,109
+0.07(+4.09%)
Mar 23, 2012
1.801
1.821
1.763
1.795
131,403
+0.01(+0.54%)
Mar 22, 2012
1.785
1.798
1.738
1.785
121,081
+0.01(+0.36%)
Mar 21, 2012
1.785
1.810
1.779
1.779
217,968
-0.03(-1.42%)
Mar 20, 2012
1.690
1.811
1.690
1.805
257,065
+0.09(+5.41%)
Mar 19, 2012
1.693
1.725
1.693
1.712
191,838
+0.01(+0.75%)
Mar 16, 2012
1.731
1.734
1.680
1.699
406,099
-0.02(-0.93%)
Mar 15, 2012
1.709
1.738
1.693
1.715
371,159
+0.00(+0.19%)
Mar 14, 2012
1.686
1.754
1.686
1.712
135,880
+0.01(+0.56%)
Mar 13, 2012
1.699
1.726
1.696
1.702
191,703
-0.00(-0.19%)
Mar 12, 2012
1.709
1.741
1.702
1.706
117,221
-0.00(-0.19%)
Mar 09, 2012
1.706
1.709
1.699
1.709
130,611
+0.00(+0.00%)
Mar 08, 2012
1.667
1.725
1.664
1.709
350,755
+0.04(+2.10%)
Mar 07, 2012
1.575
1.674
1.571
1.674
237,914
+0.10(+6.07%)
Mar 06, 2012
1.571
1.616
1.565
1.578
207,792
-0.01(-0.60%)
Mar 05, 2012
1.581
1.597
1.568
1.587
227,316
+0.02(+1.28%)
Mar 02, 2012
1.514
1.568
1.514
1.567
517,873
+0.05(+3.31%)
Mar 01, 2012
1.514
1.533
1.501
1.517
87,350
-0.02(-1.04%)
Feb 29, 2012
1.485
1.533
1.472
1.533
372,167
+0.05(+3.23%)
Feb 28, 2012
1.511
1.511
1.463
1.485
113,893
-0.03(-1.69%)
Feb 27, 2012
1.527
1.527
1.495
1.511
100,296
-0.01(-0.84%)
Feb 24, 2012
1.536
1.536
1.501
1.524
223,475
+0.00(+0.00%)
Feb 23, 2012
1.495
1.524
1.485
1.524
58,793
+0.03(+1.71%)
Feb 22, 2012
1.508
1.508
1.456
1.498
165,044
+0.00(+0.21%)
Feb 21, 2012
1.508
1.516
1.463
1.495
86,464
-0.03(-1.89%)
Feb 17, 2012
1.543
1.546
1.498
1.524
58,389
-0.02(-1.04%)
Feb 16, 2012
1.562
1.565
1.520
1.540
49,551
-0.01(-0.62%)
Feb 15, 2012
1.504
1.549
1.504
1.549
113,204
+0.05(+3.63%)
Feb 14, 2012
1.479
1.514
1.469
1.495
167,915
+0.01(+0.86%)
Feb 13, 2012
1.450
1.482
1.450
1.482
92,252
+0.03(+2.20%)
Feb 10, 2012
1.456
1.469
1.437
1.450
182,927
-0.02(-1.09%)
Feb 09, 2012
1.460
1.475
1.444
1.466
179,271
+0.01(+0.44%)
Feb 08, 2012
1.418
1.463
1.418
1.460
147,665
+0.03(+1.78%)
Feb 07, 2012
1.405
1.450
1.405
1.434
212,670
+0.02(+1.35%)
Feb 06, 2012
1.373
1.434
1.357
1.415
380,307
+0.05(+3.50%)
Feb 03, 2012
1.364
1.377
1.332
1.367
273,117
+0.02(+1.18%)
Feb 02, 2012
1.348
1.364
1.326
1.351
152,283
+0.02(+1.44%)
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
.