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 30, 2007
10.39
10.49
10.09
10.11
302,944
-0.28(-2.65%)
Apr 27, 2007
10.42
10.50
10.31
10.39
142,490
-0.03(-0.28%)
Apr 26, 2007
10.36
10.55
10.31
10.42
275,847
+0.05(+0.44%)
Apr 25, 2007
10.43
10.48
10.35
10.37
89,208
+0.01(+0.06%)
Apr 24, 2007
10.52
10.52
10.34
10.37
217,085
-0.15(-1.41%)
Apr 23, 2007
10.40
10.53
10.40
10.51
149,493
+0.05(+0.50%)
Apr 20, 2007
10.51
10.53
10.42
10.46
225,610
+0.08(+0.79%)
Apr 19, 2007
10.29
10.42
10.24
10.38
281,632
+0.07(+0.64%)
Apr 18, 2007
10.43
10.53
10.29
10.31
255,143
-0.13(-1.23%)
Apr 17, 2007
10.37
10.50
10.32
10.44
311,165
+0.17(+1.66%)
Apr 16, 2007
10.24
10.32
10.23
10.27
272,802
+0.10(+0.94%)
Apr 13, 2007
10.04
10.23
10.02
10.18
283,763
+0.13(+1.31%)
Apr 12, 2007
9.952
10.06
9.784
10.04
129,702
+0.05(+0.53%)
Apr 11, 2007
10.11
10.21
9.922
9.991
202,470
-0.09(-0.88%)
Apr 10, 2007
9.939
10.10
9.919
10.08
529,772
+0.16(+1.62%)
Apr 09, 2007
9.834
9.939
9.742
9.919
576,965
+0.09(+0.87%)
Apr 05, 2007
9.811
9.875
9.811
9.834
138,228
+0.05(+0.47%)
Apr 04, 2007
9.804
9.850
9.715
9.788
303,553
-0.05(-0.50%)
Apr 03, 2007
10.00
10.00
9.811
9.837
350,137
-0.10(-0.96%)
Apr 02, 2007
9.991
10.00
9.847
9.932
234,439
-0.07(-0.66%)
Mar 30, 2007
9.893
9.998
9.755
9.998
356,835
+0.13(+1.30%)
Mar 29, 2007
9.824
9.919
9.751
9.870
256,970
+0.07(+0.74%)
Mar 28, 2007
9.919
9.939
9.771
9.797
435,083
-0.19(-1.87%)
Mar 27, 2007
10.05
10.08
9.935
9.985
295,333
-0.07(-0.65%)
Mar 26, 2007
10.04
10.18
10.00
10.05
373,276
+0.02(+0.23%)
Mar 23, 2007
10.03
10.08
9.958
10.03
238,093
-0.04(-0.39%)
Mar 22, 2007
10.03
10.09
10.00
10.07
295,942
+0.04(+0.39%)
Mar 21, 2007
9.968
10.07
9.820
10.03
369,318
+0.08(+0.79%)
Mar 20, 2007
9.935
9.998
9.804
9.949
310,251
+0.14(+1.41%)
Mar 19, 2007
9.807
9.916
9.732
9.811
344,047
+0.08(+0.78%)
Mar 16, 2007
9.705
9.903
9.584
9.735
559,306
+0.03(+0.34%)
Mar 15, 2007
9.489
9.705
9.446
9.702
269,757
+0.23(+2.43%)
Mar 14, 2007
9.485
9.545
9.226
9.472
410,117
-0.07(-0.72%)
Mar 13, 2007
9.952
9.903
9.466
9.541
547,127
-0.41(-4.13%)
Mar 12, 2007
9.791
10.05
9.791
9.952
404,027
+0.09(+0.93%)
Mar 09, 2007
9.958
10.07
9.781
9.860
511,200
-0.08(-0.79%)
Mar 08, 2007
9.774
10.01
9.682
9.939
917,968
+0.28(+2.93%)
Mar 07, 2007
9.640
9.840
9.640
9.656
637,858
-0.01(-0.07%)
Mar 06, 2007
9.426
9.738
9.426
9.663
550,172
+0.46(+5.00%)
Mar 05, 2007
9.525
9.728
9.200
9.203
963,942
-0.56(-5.78%)
Mar 02, 2007
10.26
10.26
9.768
9.768
707,581
-0.30(-3.00%)
Mar 01, 2007
10.03
10.17
9.827
10.07
679,049
-0.04(-0.42%)
Feb 28, 2007
10.14
10.15
9.788
10.11
668,914
-0.07(-0.68%)
Feb 27, 2007
10.26
10.32
9.853
10.18
1,044,931
-0.39(-3.70%)
Feb 26, 2007
10.84
10.84
10.29
10.57
982,515
-0.30(-2.75%)
Feb 23, 2007
10.98
11.06
10.87
10.87
326,388
-0.21(-1.93%)
Feb 22, 2007
10.98
11.15
10.98
11.08
307,207
-0.03(-0.24%)
Feb 21, 2007
11.21
11.23
11.01
11.11
635,727
-0.06(-0.56%)
Feb 20, 2007
11.17
11.30
11.05
11.17
1,376,495
-0.01(-0.09%)
Feb 16, 2007
10.87
11.30
10.82
11.18
816,580
+0.31(+2.84%)
Feb 15, 2007
10.67
11.02
10.65
10.87
681,701
+0.23(+2.19%)
Feb 14, 2007
10.81
10.86
10.64
10.64
274,629
-0.20(-1.88%)
Feb 13, 2007
10.68
10.85
10.58
10.85
329,128
+0.21(+1.98%)
Feb 12, 2007
10.74
10.74
10.32
10.63
643,338
-0.05(-0.46%)
Feb 09, 2007
10.67
10.93
10.58
10.68
1,356,096
+0.09(+0.81%)
Feb 08, 2007
10.75
10.78
10.38
10.60
650,950
-0.19(-1.77%)
Feb 07, 2007
10.74
10.84
10.55
10.79
490,192
-0.03(-0.30%)
Feb 06, 2007
10.42
10.82
10.41
10.82
1,128,659
+0.42(+4.04%)
Feb 05, 2007
10.40
10.47
10.31
10.40
234,439
-0.04(-0.35%)
Feb 02, 2007
10.47
10.52
10.38
10.44
200,948
-0.02(-0.16%)
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
.