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, 2018
4.550
4.553
4.509
4.529
714,018
-0.01(-0.23%)
Apr 27, 2018
4.503
4.550
4.501
4.540
781,945
+0.04(+0.80%)
Apr 26, 2018
4.483
4.519
4.459
4.503
738,428
+0.03(+0.69%)
Apr 25, 2018
4.472
4.483
4.441
4.472
528,863
+0.00(+0.00%)
Apr 24, 2018
4.509
4.509
4.462
4.472
616,281
-0.03(-0.69%)
Apr 23, 2018
4.483
4.524
4.462
4.503
702,766
+0.03(+0.69%)
Apr 20, 2018
4.462
4.488
4.447
4.472
557,507
+0.02(+0.46%)
Apr 19, 2018
4.472
4.483
4.447
4.452
509,671
-0.03(-0.58%)
Apr 18, 2018
4.488
4.503
4.475
4.478
488,246
-0.02(-0.46%)
Apr 17, 2018
4.498
4.503
4.467
4.498
537,212
+0.03(+0.58%)
Apr 16, 2018
4.447
4.488
4.441
4.472
479,467
+0.03(+0.58%)
Apr 13, 2018
4.498
4.503
4.436
4.447
1,066,229
-0.06(-1.26%)
Apr 12, 2018
4.493
4.519
4.478
4.503
438,546
+0.03(+0.58%)
Apr 11, 2018
4.503
4.516
4.470
4.478
730,059
-0.02(-0.46%)
Apr 10, 2018
4.545
4.547
4.493
4.498
916,179
-0.02(-0.34%)
Apr 09, 2018
4.519
4.558
4.514
4.514
546,189
+0.00(+0.00%)
Apr 06, 2018
4.534
4.550
4.503
4.514
716,277
-0.02(-0.46%)
Apr 05, 2018
4.540
4.555
4.524
4.534
942,417
-0.01(-0.23%)
Apr 04, 2018
4.514
4.555
4.509
4.545
974,298
+0.01(+0.23%)
Apr 03, 2018
4.524
4.537
4.506
4.534
1,294,891
+0.04(+0.80%)
Apr 02, 2018
4.555
4.565
4.483
4.498
980,393
-0.06(-1.36%)
Mar 29, 2018
4.560
4.560
4.560
0
+0.04(+0.80%)
Mar 28, 2018
4.534
4.550
4.498
4.524
664,200
+0.01(+0.11%)
Mar 27, 2018
4.534
4.550
4.503
4.519
727,245
-0.01(-0.23%)
Mar 26, 2018
4.550
4.571
4.514
4.529
936,646
+0.00(+0.00%)
Mar 23, 2018
4.571
4.586
4.519
4.529
1,251,359
-0.03(-0.57%)
Mar 22, 2018
4.586
4.607
4.545
4.555
1,165,619
-0.04(-0.79%)
Mar 21, 2018
4.576
4.628
4.571
4.591
851,612
+0.02(+0.45%)
Mar 20, 2018
4.560
4.591
4.553
4.571
593,819
+0.01(+0.11%)
Mar 19, 2018
4.591
4.597
4.545
4.565
1,452,971
-0.03(-0.56%)
Mar 16, 2018
4.576
4.607
4.560
4.591
905,729
+0.03(+0.57%)
Mar 15, 2018
4.576
4.581
4.537
4.565
671,731
+0.00(+0.00%)
Mar 14, 2018
4.555
4.589
4.545
4.565
1,293,682
+0.03(+0.68%)
Mar 13, 2018
4.591
4.617
4.529
4.534
1,314,104
-0.04(-0.90%)
Mar 12, 2018
4.524
4.581
4.514
4.576
2,216,610
+0.06(+1.26%)
Mar 09, 2018
4.478
4.529
4.462
4.519
1,849,774
+0.05(+1.16%)
Mar 08, 2018
4.395
4.478
4.395
4.467
1,359,746
+0.07(+1.65%)
Mar 07, 2018
4.441
4.374
4.395
3,978,668
+0.01(+0.12%)
Mar 06, 2018
4.364
4.395
4.342
4.390
1,432,455
+0.03(+0.69%)
Mar 05, 2018
4.324
4.395
4.324
4.359
2,524,215
+0.04(+0.93%)
Mar 02, 2018
4.349
4.380
4.309
4.319
2,289,481
-0.05(-1.04%)
Mar 01, 2018
4.339
4.372
4.324
4.364
1,262,809
+0.05(+1.05%)
Feb 28, 2018
4.339
4.364
4.319
4.319
1,692,609
-0.01(-0.12%)
Feb 27, 2018
4.359
4.370
4.309
4.324
1,484,692
-0.04(-0.81%)
Feb 26, 2018
4.334
4.390
4.314
4.359
2,968,842
+0.07(+1.53%)
Feb 23, 2018
4.314
4.390
4.230
4.294
1,784,927
+0.10(+2.41%)
Feb 22, 2018
4.259
4.259
4.188
4.193
1,068,504
-0.05(-1.19%)
Feb 21, 2018
4.233
4.274
4.218
4.243
867,334
+0.01(+0.24%)
Feb 20, 2018
4.253
4.262
4.188
4.233
914,567
-0.02(-0.47%)
Feb 16, 2018
4.253
4.253
4.253
0
+0.07(+1.57%)
Feb 15, 2018
4.183
4.198
4.153
4.188
571,953
+0.02(+0.48%)
Feb 14, 2018
4.137
4.185
4.127
4.168
730,696
+0.01(+0.12%)
Feb 13, 2018
4.082
4.178
4.082
4.163
833,358
+0.07(+1.60%)
Feb 12, 2018
4.077
4.102
4.011
4.097
834,283
+0.03(+0.74%)
Feb 09, 2018
4.057
4.082
4.026
4.067
1,019,067
+0.02(+0.50%)
Feb 08, 2018
4.067
4.084
4.042
4.047
801,520
-0.02(-0.50%)
Feb 07, 2018
4.062
4.077
4.042
4.067
580,449
+0.00(+0.00%)
Feb 06, 2018
4.016
4.087
4.006
4.067
1,546,282
+0.03(+0.62%)
Feb 05, 2018
4.067
4.069
3.981
4.042
1,388,706
-0.04(-0.87%)
Feb 02, 2018
4.082
4.107
4.072
4.077
948,608
-0.01(-0.12%)
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
.