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 (%)
May 30, 2008
4.457
4.613
4.448
4.479
1,156,212
-0.01(-0.21%)
May 29, 2008
4.467
4.546
4.467
4.489
785,074
-0.01(-0.14%)
May 28, 2008
4.550
4.591
4.435
4.495
1,607,350
-0.06(-1.40%)
May 27, 2008
4.671
4.766
4.432
4.559
1,045,260
-0.08(-1.72%)
May 26, 2008
4.623
4.696
4.620
4.639
0
+0.00(+0.00%)
May 23, 2008
4.623
4.696
4.620
4.639
1,181,025
+0.02(+0.34%)
May 22, 2008
4.795
4.843
4.601
4.623
2,148,649
-0.20(-4.16%)
May 21, 2008
4.942
4.958
4.744
4.824
981,230
-0.11(-2.20%)
May 20, 2008
4.891
5.002
4.891
4.932
458,092
-0.01(-0.19%)
May 19, 2008
4.942
5.133
4.919
4.942
1,181,417
-0.06(-1.27%)
May 16, 2008
5.120
5.133
4.967
5.006
696,523
-0.09(-1.75%)
May 15, 2008
5.101
5.120
5.006
5.095
378,499
-0.01(-0.12%)
May 14, 2008
5.292
5.292
5.069
5.101
1,041,881
-0.16(-2.97%)
May 13, 2008
5.353
5.353
5.133
5.257
1,467,856
-0.25(-4.52%)
May 12, 2008
5.417
5.512
5.299
5.506
1,148,022
+0.18(+3.48%)
May 09, 2008
5.261
5.382
5.229
5.321
528,758
+0.11(+2.14%)
May 08, 2008
5.277
5.391
5.190
5.210
705,663
-0.04(-0.79%)
May 07, 2008
5.318
5.391
5.251
5.251
725,724
-0.09(-1.67%)
May 06, 2008
5.356
5.433
5.315
5.340
980,518
-0.06(-1.18%)
May 05, 2008
5.503
5.506
5.340
5.404
590,482
-0.07(-1.34%)
May 02, 2008
5.732
5.732
5.261
5.477
1,271,197
-0.10(-1.83%)
May 01, 2008
5.548
5.669
5.538
5.579
401,625
+0.07(+1.33%)
Apr 30, 2008
5.729
5.729
5.452
5.506
355,267
+0.01(+0.17%)
Apr 29, 2008
5.567
5.710
5.449
5.496
309,727
-0.13(-2.27%)
Apr 28, 2008
5.500
5.697
5.500
5.624
503,214
+0.12(+2.20%)
Apr 25, 2008
5.579
5.583
5.468
5.503
297,498
-0.04(-0.80%)
Apr 24, 2008
5.477
5.579
5.379
5.548
239,004
+0.12(+2.23%)
Apr 23, 2008
5.340
5.554
5.334
5.426
230,222
+0.09(+1.73%)
Apr 22, 2008
5.465
5.509
5.280
5.334
441,362
-0.12(-2.22%)
Apr 21, 2008
5.471
5.516
5.420
5.455
390,593
-0.04(-0.81%)
Apr 18, 2008
5.548
5.576
5.468
5.500
246,733
+0.04(+0.82%)
Apr 17, 2008
5.481
5.586
5.353
5.455
411,003
-0.04(-0.70%)
Apr 16, 2008
5.321
5.510
5.302
5.493
396,688
+0.24(+4.61%)
Apr 15, 2008
5.197
5.334
5.117
5.251
493,303
+0.17(+3.39%)
Apr 14, 2008
5.053
5.219
5.053
5.079
452,619
+0.04(+0.70%)
Apr 11, 2008
5.417
5.417
5.025
5.044
579,843
-0.37(-6.89%)
Apr 10, 2008
5.328
5.595
5.277
5.417
570,951
+0.11(+2.16%)
Apr 09, 2008
5.691
5.771
5.277
5.302
597,483
-0.36(-6.36%)
Apr 08, 2008
5.468
5.691
5.468
5.662
420,297
+0.07(+1.20%)
Apr 07, 2008
5.340
5.796
5.261
5.595
1,606,679
+0.35(+6.69%)
Apr 04, 2008
5.238
5.261
5.092
5.245
415,645
+0.11(+2.05%)
Apr 03, 2008
5.181
5.222
4.980
5.139
547,910
-0.10(-1.95%)
Apr 02, 2008
4.999
5.261
4.929
5.241
429,590
+0.21(+4.18%)
Apr 01, 2008
4.942
5.031
4.878
5.031
530,785
+0.22(+4.64%)
Mar 31, 2008
4.830
4.961
4.798
4.808
544,190
+0.00(+0.07%)
Mar 28, 2008
4.939
4.993
4.760
4.805
337,169
-0.16(-3.15%)
Mar 27, 2008
4.961
5.098
4.942
4.961
213,034
-0.04(-0.89%)
Mar 26, 2008
5.165
5.165
4.964
5.006
582,299
-0.19(-3.74%)
Mar 25, 2008
5.324
5.340
5.130
5.200
947,393
-0.10(-1.92%)
Mar 24, 2008
5.404
5.493
5.210
5.302
958,017
-0.04(-0.78%)
Mar 21, 2008
5.181
5.398
5.149
5.343
1,294,703
+0.00(+0.00%)
Mar 20, 2008
5.181
5.398
5.149
5.343
1,294,703
+0.37(+7.44%)
Mar 19, 2008
4.862
5.095
4.862
4.974
764,282
+0.11(+2.23%)
Mar 18, 2008
4.658
4.865
4.658
4.865
1,034,994
+0.33(+7.24%)
Mar 17, 2008
4.658
4.862
4.537
4.537
922,928
-0.26(-5.32%)
Mar 14, 2008
4.798
4.859
4.623
4.792
772,844
+0.04(+0.74%)
Mar 13, 2008
4.735
4.843
4.594
4.757
589,852
-0.06(-1.19%)
Mar 12, 2008
4.642
4.958
4.642
4.814
717,327
+0.20(+4.43%)
Mar 11, 2008
4.623
4.760
4.537
4.610
841,691
+0.14(+3.07%)
Mar 10, 2008
4.400
4.629
4.390
4.473
748,693
+0.08(+1.81%)
Mar 07, 2008
4.416
4.766
4.384
4.393
1,196,231
-0.07(-1.50%)
Mar 06, 2008
4.543
4.722
4.349
4.460
3,776,789
-0.32(-6.67%)
Mar 05, 2008
4.766
4.919
4.652
4.779
1,964,637
-0.06(-1.32%)
Mar 04, 2008
5.053
5.053
4.731
4.843
1,478,479
-0.23(-4.59%)
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
.