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
)
14.68
-0.42 (-2.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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, 2012
1.785
1.799
1.785
1.795
148,463
-0.00(-0.19%)
Jul 30, 2012
1.809
1.809
1.782
1.799
91,930
+0.00(+0.00%)
Jul 27, 2012
1.782
1.799
1.782
1.799
53,404
+0.02(+0.93%)
Jul 26, 2012
1.799
1.799
1.769
1.782
196,917
-0.01(-0.74%)
Jul 25, 2012
1.799
1.799
1.765
1.795
46,430
+0.01(+0.75%)
Jul 24, 2012
1.782
1.795
1.769
1.782
211,162
+0.00(+0.19%)
Jul 23, 2012
1.755
1.789
1.755
1.779
160,706
+0.01(+0.56%)
Jul 20, 2012
1.782
1.785
1.759
1.769
105,722
-0.00(-0.19%)
Jul 19, 2012
1.775
1.782
1.759
1.772
163,915
+0.00(+0.00%)
Jul 18, 2012
1.749
1.785
1.749
1.772
67,904
+0.01(+0.38%)
Jul 17, 2012
1.779
1.785
1.765
1.765
50,543
-0.02(-1.12%)
Jul 16, 2012
1.765
1.792
1.752
1.785
200,106
+0.03(+1.71%)
Jul 13, 2012
1.749
1.765
1.722
1.755
64,395
+0.01(+0.77%)
Jul 12, 2012
1.739
1.752
1.719
1.742
161,432
-0.00(-0.19%)
Jul 11, 2012
1.779
1.782
1.736
1.745
166,191
-0.03(-1.69%)
Jul 10, 2012
1.799
1.799
1.762
1.775
184,026
-0.01(-0.56%)
Jul 09, 2012
1.799
1.799
1.772
1.785
121,891
-0.00(-0.19%)
Jul 06, 2012
1.765
1.799
1.765
1.789
27,865
-0.01(-0.37%)
Jul 05, 2012
1.799
1.805
1.792
1.795
69,099
-0.00(-0.19%)
Jul 03, 2012
1.795
1.805
1.772
1.799
234,207
+0.01(+0.37%)
Jul 02, 2012
1.789
1.795
1.772
1.792
170,958
+0.01(+0.56%)
Jun 29, 2012
1.805
1.805
1.775
1.782
202,198
-0.01(-0.37%)
Jun 28, 2012
1.779
1.799
1.722
1.789
181,508
+0.01(+0.75%)
Jun 27, 2012
1.729
1.785
1.725
1.775
247,872
+0.05(+2.90%)
Jun 26, 2012
1.712
1.729
1.699
1.725
343,349
+0.01(+0.78%)
Jun 25, 2012
1.685
1.772
1.685
1.712
219,556
+0.00(+0.20%)
Jun 22, 2012
1.685
1.779
1.685
1.709
519,627
+0.02(+1.18%)
Jun 21, 2012
1.705
1.715
1.689
1.689
307,503
-0.02(-0.98%)
Jun 20, 2012
1.672
1.719
1.669
1.705
213,243
+0.03(+1.59%)
Jun 19, 2012
1.665
1.715
1.665
1.679
321,814
+0.00(+0.20%)
Jun 18, 2012
1.695
1.729
1.665
1.675
383,835
-0.01(-0.40%)
Jun 15, 2012
1.749
1.765
1.662
1.682
892,655
-0.07(-3.81%)
Jun 14, 2012
1.749
1.755
1.749
1.749
380,149
-0.00(-0.19%)
Jun 13, 2012
1.735
1.765
1.735
1.752
277,581
+0.00(+0.19%)
Jun 12, 2012
1.769
1.779
1.749
1.749
771,204
-0.02(-1.13%)
Jun 11, 2012
1.799
1.799
1.765
1.769
355,831
-0.02(-1.12%)
Jun 08, 2012
1.775
1.792
1.775
1.789
692,708
+0.01(+0.75%)
Jun 07, 2012
1.779
1.805
1.772
1.775
5,728,931
-0.13(-6.66%)
Jun 06, 2012
1.949
2.022
1.882
1.902
547,006
-0.05(-2.39%)
Jun 05, 2012
1.989
2.049
1.929
1.949
249,205
-0.03(-1.68%)
Jun 04, 2012
1.995
2.012
1.965
1.982
218,202
+0.00(+0.17%)
Jun 01, 2012
2.035
2.079
1.959
1.979
135,737
-0.05(-2.62%)
May 31, 2012
1.969
2.032
1.959
2.032
88,859
+0.05(+2.52%)
May 30, 2012
2.029
2.029
1.962
1.982
140,916
-0.03(-1.49%)
May 29, 2012
1.992
2.027
1.972
2.012
137,415
+0.06(+3.25%)
May 25, 2012
1.952
1.965
1.942
1.949
38,670
+0.01(+0.69%)
May 24, 2012
1.969
1.972
1.905
1.935
128,136
-0.04(-1.86%)
May 23, 2012
2.052
2.052
1.942
1.972
94,686
-0.07(-3.43%)
May 22, 2012
2.015
2.089
1.999
2.042
122,387
+0.04(+2.17%)
May 21, 2012
1.959
2.015
1.895
1.999
194,930
+0.06(+2.92%)
May 18, 2012
2.032
2.035
1.915
1.942
135,611
-0.08(-4.19%)
May 17, 2012
2.043
2.083
2.010
2.027
144,841
-0.03(-1.44%)
May 16, 2012
2.195
2.195
2.047
2.057
186,431
-0.07(-3.25%)
May 15, 2012
2.080
2.159
2.072
2.126
206,960
+0.05(+2.22%)
May 14, 2012
2.027
2.080
2.007
2.080
212,805
+0.04(+2.10%)
May 11, 2012
2.007
2.040
1.994
2.037
179,921
+0.01(+0.32%)
May 10, 2012
2.040
2.040
2.007
2.030
152,038
-0.00(-0.16%)
May 09, 2012
2.047
2.063
1.991
2.033
191,452
-0.01(-0.64%)
May 08, 2012
2.057
2.060
1.988
2.047
164,717
-0.01(-0.48%)
May 07, 2012
1.931
2.066
1.931
2.057
929,836
+0.14(+7.20%)
May 04, 2012
1.958
1.981
1.807
1.918
580,331
+0.05(+2.82%)
May 03, 2012
1.859
1.872
1.810
1.866
109,098
-0.00(-0.18%)
May 02, 2012
1.859
1.905
1.843
1.869
130,435
+0.01(+0.53%)
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
.