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 28, 2006
8.326
8.553
8.326
8.507
425,645
+0.13(+1.61%)
Apr 27, 2006
8.244
8.434
8.214
8.372
267,931
-0.14(-1.62%)
Apr 26, 2006
8.579
8.631
8.415
8.510
711,235
-0.04(-0.46%)
Apr 25, 2006
8.638
8.641
8.540
8.549
393,980
+0.00(+0.04%)
Apr 24, 2006
8.687
8.687
8.523
8.546
276,151
+0.01(+0.08%)
Apr 21, 2006
8.490
8.658
8.474
8.540
535,862
+0.15(+1.84%)
Apr 20, 2006
8.500
8.500
8.382
8.385
159,845
-0.09(-1.05%)
Apr 19, 2006
8.398
8.536
8.392
8.474
264,581
+0.08(+0.98%)
Apr 18, 2006
8.290
8.457
8.287
8.392
491,714
+0.12(+1.47%)
Apr 17, 2006
8.411
8.474
8.211
8.270
363,838
-0.14(-1.68%)
Apr 13, 2006
8.533
8.540
8.392
8.411
409,508
-0.12(-1.42%)
Apr 12, 2006
8.533
8.572
8.500
8.533
340,394
+0.00(+0.00%)
Apr 11, 2006
8.605
8.605
8.461
8.533
332,173
-0.06(-0.65%)
Apr 10, 2006
8.556
8.641
8.523
8.589
204,297
+0.03(+0.35%)
Apr 07, 2006
8.743
8.786
8.540
8.559
373,581
-0.17(-1.99%)
Apr 06, 2006
8.753
8.799
8.714
8.733
235,048
-0.01(-0.11%)
Apr 05, 2006
8.861
8.894
8.740
8.743
294,419
-0.07(-0.75%)
Apr 04, 2006
8.868
8.884
8.802
8.809
364,751
-0.04(-0.45%)
Apr 03, 2006
8.868
8.884
8.819
8.848
416,206
-0.02(-0.19%)
Mar 31, 2006
8.934
8.963
8.819
8.865
299,595
-0.04(-0.41%)
Mar 30, 2006
8.934
8.966
8.884
8.901
245,704
+0.04(+0.41%)
Mar 29, 2006
8.891
8.980
8.848
8.865
505,110
+0.00(+0.00%)
Mar 28, 2006
8.901
8.934
8.848
8.865
354,399
-0.03(-0.30%)
Mar 27, 2006
8.934
8.950
8.868
8.891
165,021
-0.01(-0.15%)
Mar 24, 2006
8.966
8.983
8.848
8.904
316,645
-0.03(-0.33%)
Mar 23, 2006
8.868
8.943
8.786
8.934
351,355
+0.20(+2.26%)
Mar 22, 2006
8.694
8.743
8.635
8.737
190,900
+0.03(+0.34%)
Mar 21, 2006
8.786
8.848
8.658
8.707
345,874
-0.10(-1.12%)
Mar 20, 2006
8.773
8.848
8.704
8.806
175,677
+0.02(+0.22%)
Mar 17, 2006
8.845
8.901
8.707
8.786
400,983
-0.04(-0.48%)
Mar 16, 2006
8.786
8.852
8.737
8.829
212,518
+0.04(+0.41%)
Mar 15, 2006
8.720
8.852
8.704
8.792
292,288
+0.03(+0.30%)
Mar 14, 2006
8.710
8.802
8.625
8.766
119,046
+0.01(+0.11%)
Mar 13, 2006
8.802
8.845
8.737
8.756
116,610
-0.01(-0.15%)
Mar 10, 2006
8.802
8.852
8.704
8.769
196,076
-0.05(-0.56%)
Mar 09, 2006
8.756
8.868
8.753
8.819
157,409
+0.06(+0.71%)
Mar 08, 2006
8.651
8.835
8.645
8.756
276,456
+0.11(+1.21%)
Mar 07, 2006
8.753
8.799
8.635
8.651
145,535
-0.08(-0.94%)
Mar 06, 2006
8.441
8.812
8.441
8.733
133,661
+0.07(+0.83%)
Mar 03, 2006
8.786
8.865
8.661
8.661
214,649
-0.13(-1.49%)
Mar 02, 2006
8.966
8.973
8.723
8.792
197,294
-0.17(-1.91%)
Mar 01, 2006
8.628
8.993
8.628
8.963
316,036
+0.32(+3.72%)
Feb 28, 2006
8.704
8.737
8.622
8.641
192,118
-0.06(-0.72%)
Feb 27, 2006
8.704
8.786
8.645
8.704
231,090
+0.02(+0.23%)
Feb 24, 2006
8.783
8.802
8.664
8.684
171,110
-0.13(-1.49%)
Feb 23, 2006
8.845
8.852
8.769
8.815
200,948
+0.00(+0.04%)
Feb 22, 2006
8.852
8.891
8.812
8.812
264,581
-0.04(-0.45%)
Feb 21, 2006
8.881
8.947
8.792
8.852
251,794
+0.00(+0.04%)
Feb 17, 2006
8.894
8.901
8.796
8.848
264,886
-0.04(-0.48%)
Feb 16, 2006
8.737
8.901
8.727
8.891
382,106
+0.19(+2.23%)
Feb 15, 2006
8.704
8.769
8.589
8.697
196,381
+0.03(+0.38%)
Feb 14, 2006
8.556
8.812
8.556
8.664
430,820
+0.12(+1.46%)
Feb 13, 2006
8.382
8.589
8.375
8.540
442,086
+0.16(+1.96%)
Feb 10, 2006
8.214
8.474
8.214
8.375
365,969
+0.16(+1.96%)
Feb 09, 2006
8.293
8.398
8.201
8.214
235,353
-0.06(-0.75%)
Feb 08, 2006
8.273
8.333
8.198
8.277
409,812
+0.04(+0.44%)
Feb 07, 2006
8.296
8.408
8.214
8.241
169,588
-0.09(-1.03%)
Feb 06, 2006
8.227
8.375
8.208
8.326
434,779
+0.13(+1.60%)
Feb 03, 2006
8.254
8.280
8.145
8.195
512,722
-0.12(-1.50%)
Feb 02, 2006
8.572
8.605
8.211
8.319
488,669
-0.25(-2.95%)
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
.