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
)
13.78
-0.08 (-0.60%)
Streaming Delayed Price
Updated: 2:29 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, 2014
2.565
2.576
2.546
2.568
139,259
+0.01(+0.43%)
Apr 29, 2014
2.572
2.576
2.543
2.557
313,940
+0.00(+0.00%)
Apr 28, 2014
2.565
2.576
2.550
2.557
306,975
-0.01(-0.57%)
Apr 25, 2014
2.565
2.572
2.557
2.572
286,306
-0.00(-0.14%)
Apr 24, 2014
2.576
2.576
2.554
2.576
157,287
+0.00(+0.00%)
Apr 23, 2014
2.576
2.576
2.565
2.576
195,582
+0.01(+0.29%)
Apr 22, 2014
2.565
2.576
2.513
2.568
392,898
+0.02(+0.72%)
Apr 21, 2014
2.565
2.590
2.535
2.550
217,673
-0.02(-0.71%)
Apr 17, 2014
2.557
2.568
2.568
2.568
219,985
+0.01(+0.57%)
Apr 16, 2014
2.513
2.554
2.502
2.554
143,312
+0.04(+1.75%)
Apr 15, 2014
2.510
2.543
2.480
2.510
217,059
+0.01(+0.29%)
Apr 14, 2014
2.539
2.546
2.479
2.502
319,093
-0.05(-1.87%)
Apr 11, 2014
2.561
2.576
2.532
2.550
280,574
+0.00(+0.14%)
Apr 10, 2014
2.616
2.638
2.543
2.546
281,895
-0.05(-1.97%)
Apr 09, 2014
2.612
2.612
2.565
2.598
282,575
+0.02(+0.71%)
Apr 08, 2014
2.660
2.667
2.576
2.579
327,030
-0.07(-2.63%)
Apr 07, 2014
2.627
2.682
2.627
2.649
493,504
+0.02(+0.70%)
Apr 04, 2014
2.631
2.697
2.609
2.631
1,138,166
+0.02(+0.84%)
Apr 03, 2014
2.546
2.620
2.539
2.609
321,340
+0.05(+2.15%)
Apr 02, 2014
2.576
2.579
2.524
2.554
436,054
-0.02(-0.71%)
Apr 01, 2014
2.521
2.572
2.521
2.572
365,602
+0.04(+1.45%)
Mar 31, 2014
2.510
2.543
2.488
2.535
317,306
+0.03(+1.32%)
Mar 28, 2014
2.488
2.524
2.484
2.502
345,928
+0.01(+0.59%)
Mar 27, 2014
2.458
2.488
2.440
2.488
260,273
+0.04(+1.80%)
Mar 26, 2014
2.455
2.480
2.444
2.444
287,220
-0.00(-0.15%)
Mar 25, 2014
2.466
2.499
2.444
2.447
614,860
-0.03(-1.04%)
Mar 24, 2014
2.528
2.528
2.469
2.473
232,587
-0.07(-2.88%)
Mar 21, 2014
2.458
2.546
2.458
2.546
523,273
+0.08(+3.27%)
Mar 20, 2014
2.455
2.469
2.444
2.466
216,745
+0.01(+0.30%)
Mar 19, 2014
2.477
2.502
2.455
2.458
401,321
-0.01(-0.45%)
Mar 18, 2014
2.466
2.484
2.455
2.469
262,233
-0.01(-0.30%)
Mar 17, 2014
2.469
2.484
2.455
2.477
408,379
+0.01(+0.30%)
Mar 14, 2014
2.458
2.469
2.438
2.469
110,273
+0.02(+0.75%)
Mar 13, 2014
2.466
2.473
2.440
2.451
182,170
-0.01(-0.59%)
Mar 12, 2014
2.469
2.469
2.444
2.466
235,488
+0.00(+0.15%)
Mar 11, 2014
2.477
2.491
2.436
2.462
260,284
-0.03(-1.18%)
Mar 10, 2014
2.521
2.532
2.466
2.491
176,711
-0.02(-0.73%)
Mar 07, 2014
2.473
2.557
2.447
2.510
396,077
+0.03(+1.18%)
Mar 06, 2014
2.499
2.506
2.451
2.480
356,578
-0.03(-1.02%)
Mar 05, 2014
2.517
2.521
2.466
2.506
3,087,049
-0.01(-0.29%)
Mar 04, 2014
2.517
2.528
2.495
2.513
172,666
-0.01(-0.29%)
Mar 03, 2014
2.513
2.521
2.469
2.521
188,846
+0.01(+0.29%)
Feb 28, 2014
2.517
2.517
2.488
2.513
378,817
+0.01(+0.59%)
Feb 27, 2014
2.480
2.506
2.462
2.499
155,043
+0.01(+0.44%)
Feb 26, 2014
2.513
2.513
2.486
2.488
122,687
-0.00(-0.15%)
Feb 25, 2014
2.484
2.532
2.480
2.491
131,723
+0.01(+0.29%)
Feb 24, 2014
2.506
2.521
2.484
2.484
270,254
-0.01(-0.59%)
Feb 21, 2014
2.554
2.572
2.499
2.499
287,640
-0.01(-0.29%)
Feb 20, 2014
2.531
2.535
2.502
2.506
648,161
-0.04(-1.69%)
Feb 19, 2014
2.589
2.592
2.538
2.549
430,219
-0.05(-1.94%)
Feb 18, 2014
2.520
2.610
2.517
2.600
561,086
+0.07(+2.70%)
Feb 14, 2014
2.538
2.531
2.531
2.531
395,490
-0.00(-0.14%)
Feb 13, 2014
2.517
2.538
2.506
2.535
774,078
+0.00(+0.14%)
Feb 12, 2014
2.517
2.531
2.499
2.531
486,344
+0.01(+0.28%)
Feb 11, 2014
2.485
2.538
2.485
2.524
584,985
+0.03(+1.15%)
Feb 10, 2014
2.499
2.517
2.485
2.495
232,946
-0.00(-0.14%)
Feb 07, 2014
2.499
2.506
2.485
2.499
162,342
+0.00(+0.00%)
Feb 06, 2014
2.438
2.520
2.438
2.499
520,856
+0.05(+2.21%)
Feb 05, 2014
2.445
2.481
2.441
2.445
324,257
+0.00(+0.00%)
Feb 04, 2014
2.445
2.488
2.438
2.445
401,672
-0.00(-0.15%)
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
.