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
)
13.82
-0.04 (-0.29%)
Streaming Delayed Price
Updated: 3:54 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 (%)
Jul 31, 2007
6.775
6.906
6.297
6.297
1,832,997
-0.40(-5.95%)
Jul 30, 2007
6.957
6.957
6.549
6.695
1,252,108
-0.24(-3.49%)
Jul 27, 2007
7.030
7.221
6.915
6.938
807,660
-0.10(-1.45%)
Jul 26, 2007
7.196
7.205
6.874
7.040
1,355,614
-0.17(-2.39%)
Jul 25, 2007
7.429
7.547
7.135
7.212
2,449,641
-0.27(-3.58%)
Jul 24, 2007
7.588
7.703
7.429
7.480
802,328
-0.18(-2.33%)
Jul 23, 2007
7.779
7.862
7.553
7.658
738,970
-0.08(-1.07%)
Jul 20, 2007
7.945
7.945
7.668
7.741
626,681
-0.20(-2.49%)
Jul 19, 2007
7.980
8.022
7.929
7.939
480,518
-0.02(-0.24%)
Jul 18, 2007
7.964
7.974
7.779
7.958
581,829
-0.08(-0.95%)
Jul 17, 2007
8.031
8.152
8.006
8.034
981,111
-0.01(-0.12%)
Jul 16, 2007
8.041
8.162
8.028
8.044
257,196
-0.01(-0.08%)
Jul 13, 2007
8.069
8.092
7.993
8.050
429,079
-0.05(-0.59%)
Jul 12, 2007
8.034
8.187
7.948
8.098
471,109
+0.14(+1.80%)
Jul 11, 2007
8.034
8.069
7.907
7.955
331,846
-0.10(-1.19%)
Jul 10, 2007
8.251
8.270
8.050
8.050
604,725
-0.22(-2.66%)
Jul 09, 2007
8.312
8.391
8.245
8.270
709,800
-0.04(-0.50%)
Jul 06, 2007
8.391
8.391
8.305
8.312
248,100
+0.00(+0.04%)
Jul 05, 2007
8.366
8.404
8.261
8.309
946,609
-0.06(-0.72%)
Jul 03, 2007
8.398
8.398
8.273
8.369
205,443
-0.05(-0.57%)
Jul 02, 2007
8.242
8.442
8.152
8.417
449,780
+0.19(+2.29%)
Jun 29, 2007
8.414
8.414
8.226
8.229
520,666
-0.14(-1.68%)
Jun 28, 2007
8.360
8.442
8.309
8.369
680,630
-0.00(-0.04%)
Jun 27, 2007
8.200
8.385
8.197
8.372
280,720
+0.12(+1.43%)
Jun 26, 2007
8.222
8.289
8.140
8.254
428,138
+0.04(+0.50%)
Jun 25, 2007
8.334
8.375
8.203
8.213
719,209
-0.12(-1.45%)
Jun 22, 2007
8.245
8.414
8.213
8.334
931,553
+0.05(+0.58%)
Jun 21, 2007
8.481
8.573
8.101
8.286
1,165,540
-0.27(-3.17%)
Jun 20, 2007
8.835
8.841
8.541
8.557
537,603
-0.27(-3.03%)
Jun 19, 2007
8.768
8.828
8.720
8.825
245,277
+0.04(+0.47%)
Jun 18, 2007
8.819
8.863
8.733
8.784
414,023
-0.03(-0.29%)
Jun 15, 2007
8.799
8.809
8.723
8.809
2,971,249
+0.14(+1.58%)
Jun 14, 2007
8.688
8.764
8.662
8.672
308,636
-0.03(-0.29%)
Jun 13, 2007
8.672
8.764
8.643
8.697
289,503
+0.04(+0.52%)
Jun 12, 2007
8.742
8.784
8.589
8.653
540,740
-0.15(-1.70%)
Jun 11, 2007
8.819
8.851
8.723
8.803
362,584
-0.03(-0.32%)
Jun 08, 2007
8.774
8.841
8.761
8.831
387,363
+0.05(+0.54%)
Jun 07, 2007
8.815
8.847
8.784
8.784
2,275,563
-0.36(-3.97%)
Jun 06, 2007
9.032
9.157
8.944
9.147
627,622
+0.08(+0.91%)
Jun 05, 2007
9.198
9.252
9.026
9.064
461,072
-0.20(-2.13%)
Jun 04, 2007
9.195
9.313
9.160
9.262
505,924
+0.06(+0.69%)
Jun 01, 2007
9.070
9.236
9.019
9.198
321,809
+0.11(+1.26%)
May 31, 2007
9.294
9.326
9.083
9.083
283,543
-0.10(-1.08%)
May 30, 2007
8.956
9.335
8.880
9.182
710,427
+0.18(+2.06%)
May 29, 2007
8.981
9.029
8.886
8.997
1,098,731
+0.10(+1.07%)
May 25, 2007
8.927
8.994
8.815
8.902
185,997
-0.01(-0.07%)
May 24, 2007
9.074
9.128
8.838
8.908
350,665
-0.14(-1.55%)
May 23, 2007
9.099
9.239
9.026
9.048
224,890
+0.03(+0.32%)
May 22, 2007
8.991
9.058
8.927
9.019
383,285
+0.04(+0.46%)
May 21, 2007
8.704
9.055
8.704
8.978
404,956
+0.19(+2.21%)
May 18, 2007
8.844
8.844
8.484
8.784
1,046,665
-0.05(-0.58%)
May 17, 2007
9.070
9.118
8.815
8.835
319,927
-0.27(-2.94%)
May 16, 2007
8.882
9.115
8.882
9.102
312,086
+0.16(+1.78%)
May 15, 2007
9.214
9.341
8.943
8.943
380,776
-0.25(-2.71%)
May 14, 2007
9.405
9.405
9.147
9.192
363,839
-0.34(-3.61%)
May 11, 2007
9.479
9.565
9.421
9.536
417,787
+0.12(+1.32%)
May 10, 2007
9.539
9.549
9.361
9.412
506,552
-0.16(-1.63%)
May 09, 2007
9.396
9.568
9.356
9.568
410,260
+0.07(+0.77%)
May 08, 2007
9.644
9.810
9.396
9.495
397,713
-0.22(-2.30%)
May 07, 2007
9.836
9.954
9.667
9.718
369,798
-0.07(-0.75%)
May 04, 2007
9.769
9.842
9.722
9.791
215,480
-0.07(-0.74%)
May 03, 2007
9.880
9.947
9.817
9.864
214,539
-0.02(-0.16%)
May 02, 2007
9.842
9.963
9.804
9.880
134,871
+0.03(+0.29%)
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
.