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, 2013
2.711
2.718
2.669
2.711
407,380
+0.02(+0.65%)
Apr 29, 2013
2.662
2.704
2.648
2.694
318,002
+0.06(+2.13%)
Apr 26, 2013
2.673
2.659
2.634
2.638
311,234
-0.02(-0.79%)
Apr 25, 2013
2.641
2.683
2.631
2.659
248,082
+0.04(+1.34%)
Apr 24, 2013
2.610
2.655
2.581
2.624
454,534
+0.03(+1.08%)
Apr 23, 2013
2.553
2.603
2.538
2.595
486,059
+0.07(+2.64%)
Apr 22, 2013
2.560
2.560
2.508
2.529
562,288
-0.01(-0.42%)
Apr 19, 2013
2.550
2.560
2.522
2.539
689,046
+0.04(+1.54%)
Apr 18, 2013
2.603
2.603
2.494
2.501
764,586
-0.07(-2.60%)
Apr 17, 2013
2.610
2.624
2.532
2.567
717,609
-0.07(-2.66%)
Apr 16, 2013
2.617
2.694
2.617
2.638
539,752
+0.03(+1.21%)
Apr 15, 2013
2.725
2.743
2.597
2.606
742,802
-0.12(-4.38%)
Apr 12, 2013
2.792
2.799
2.722
2.725
325,701
-0.06(-2.02%)
Apr 11, 2013
2.778
2.799
2.778
2.782
257,546
-0.02(-0.75%)
Apr 10, 2013
2.778
2.810
2.764
2.803
277,354
+0.01(+0.50%)
Apr 09, 2013
2.810
2.838
2.789
2.789
317,603
-0.02(-0.63%)
Apr 08, 2013
2.778
2.806
2.760
2.806
558,567
+0.05(+1.65%)
Apr 05, 2013
2.768
2.771
2.722
2.761
548,855
-0.01(-0.25%)
Apr 04, 2013
2.739
2.771
2.732
2.768
912,396
+0.03(+1.03%)
Apr 03, 2013
2.789
2.799
2.729
2.739
839,657
-0.05(-1.64%)
Apr 02, 2013
2.739
2.785
2.725
2.785
1,453,499
+0.04(+1.28%)
Apr 01, 2013
2.761
2.761
2.722
2.750
649,930
-0.00(-0.13%)
Mar 28, 2013
2.750
2.761
2.729
2.754
1,470,790
+0.01(+0.38%)
Mar 27, 2013
2.739
2.754
2.722
2.743
658,369
-0.01(-0.38%)
Mar 26, 2013
2.729
2.754
2.704
2.754
1,145,018
+0.06(+2.22%)
Mar 25, 2013
2.722
2.750
2.683
2.694
2,856,684
+0.01(+0.52%)
Mar 22, 2013
2.739
2.768
2.669
2.680
15,979,800
-0.21(-7.29%)
Mar 21, 2013
2.866
2.933
2.866
2.890
452,432
+0.03(+1.11%)
Mar 20, 2013
2.845
2.873
2.838
2.859
360,654
+0.01(+0.25%)
Mar 19, 2013
2.898
2.929
2.841
2.852
486,944
-0.04(-1.22%)
Mar 18, 2013
2.876
2.894
2.827
2.887
526,837
+0.00(+0.12%)
Mar 15, 2013
2.880
3.020
2.841
2.883
2,108,344
-0.02(-0.73%)
Mar 14, 2013
2.940
2.940
2.898
2.905
534,263
-0.01(-0.48%)
Mar 13, 2013
2.940
2.943
2.905
2.919
803,771
+0.00(+0.00%)
Mar 12, 2013
2.950
2.961
2.810
2.919
6,458,609
-0.02(-0.60%)
Mar 11, 2013
2.880
2.947
2.869
2.936
449,759
+0.05(+1.83%)
Mar 08, 2013
2.922
2.936
2.880
2.883
428,305
+0.00(+0.00%)
Mar 07, 2013
2.834
2.890
2.834
2.883
239,469
+0.05(+1.86%)
Mar 06, 2013
2.940
2.943
2.810
2.831
2,570,181
-0.10(-3.47%)
Mar 05, 2013
2.862
2.952
2.862
2.933
1,010,599
+0.09(+3.09%)
Mar 04, 2013
2.789
2.880
2.778
2.845
810,151
+0.07(+2.53%)
Mar 01, 2013
2.722
2.779
2.687
2.775
698,211
+0.04(+1.28%)
Feb 28, 2013
2.695
2.771
2.688
2.739
1,456,259
+0.00(+0.13%)
Feb 27, 2013
2.622
2.753
2.591
2.736
507,075
+0.13(+5.05%)
Feb 26, 2013
2.708
2.708
2.594
2.605
865,010
-0.10(-3.71%)
Feb 25, 2013
2.698
2.739
2.681
2.705
462,888
+0.02(+0.64%)
Feb 22, 2013
2.667
2.701
2.653
2.688
238,576
+0.04(+1.44%)
Feb 21, 2013
2.757
2.757
2.546
2.650
970,149
-0.12(-4.49%)
Feb 20, 2013
2.739
2.809
2.733
2.774
679,178
+0.05(+1.78%)
Feb 19, 2013
2.681
2.746
2.639
2.726
6,881,440
+0.06(+2.34%)
Feb 15, 2013
2.508
2.681
2.508
2.663
1,078,767
+0.10(+3.91%)
Feb 14, 2013
2.511
2.591
2.473
2.563
796,529
+0.07(+2.63%)
Feb 13, 2013
2.522
2.522
2.480
2.497
351,316
-0.03(-1.10%)
Feb 12, 2013
2.494
2.532
2.470
2.525
366,561
+0.04(+1.81%)
Feb 11, 2013
2.480
2.484
2.449
2.480
417,091
+0.01(+0.28%)
Feb 08, 2013
2.470
2.484
2.452
2.473
362,470
+0.00(+0.14%)
Feb 07, 2013
2.508
2.508
2.445
2.470
375,520
-0.02(-0.97%)
Feb 06, 2013
2.459
2.501
2.459
2.494
322,588
+0.05(+1.98%)
Feb 04, 2013
2.435
2.466
2.425
2.445
269,201
+0.00(+0.00%)
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
.