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 29, 2016
2.995
3.008
2.955
2.977
284,736
-0.03(-0.89%)
Apr 28, 2016
3.008
3.008
2.991
3.004
72,878
-0.02(-0.59%)
Apr 27, 2016
3.008
3.026
2.986
3.022
160,280
+0.01(+0.30%)
Apr 26, 2016
2.973
3.017
2.959
3.013
155,064
+0.03(+1.05%)
Apr 25, 2016
3.008
3.040
2.977
2.982
333,324
-0.02(-0.59%)
Apr 22, 2016
3.008
3.008
2.986
2.999
134,464
-0.01(-0.44%)
Apr 21, 2016
3.004
3.026
2.991
3.013
139,322
+0.01(+0.45%)
Apr 20, 2016
3.008
3.026
2.999
2.999
190,800
-0.00(-0.15%)
Apr 19, 2016
3.031
3.031
2.999
3.004
150,119
+0.00(+0.15%)
Apr 18, 2016
2.986
3.026
2.986
2.999
149,899
+0.01(+0.30%)
Apr 15, 2016
2.982
3.022
2.982
2.991
138,734
-0.01(-0.45%)
Apr 14, 2016
3.017
3.022
2.977
3.004
101,997
+0.00(+0.00%)
Apr 13, 2016
3.008
3.031
3.004
3.004
168,957
-0.00(-0.15%)
Apr 12, 2016
3.008
3.031
2.986
3.008
164,095
+0.01(+0.45%)
Apr 11, 2016
2.986
3.026
2.986
2.995
226,672
+0.02(+0.60%)
Apr 08, 2016
2.986
3.004
2.977
2.977
150,298
+0.00(+0.00%)
Apr 07, 2016
2.968
2.995
2.946
2.977
182,511
+0.00(+0.15%)
Apr 06, 2016
2.950
2.986
2.937
2.973
159,746
+0.01(+0.30%)
Apr 05, 2016
2.977
2.991
2.946
2.964
138,332
-0.03(-0.89%)
Apr 04, 2016
3.017
3.017
2.959
2.991
345,148
-0.03(-0.89%)
Apr 01, 2016
3.004
3.026
2.973
3.017
175,356
+0.00(+0.00%)
Mar 31, 2016
3.026
3.044
2.995
3.017
191,616
-0.00(-0.15%)
Mar 30, 2016
3.053
3.075
3.008
3.022
167,050
-0.01(-0.29%)
Mar 29, 2016
2.973
3.035
2.973
3.031
142,221
+0.03(+1.04%)
Mar 28, 2016
3.031
3.040
2.928
2.999
286,116
-0.03(-1.03%)
Mar 24, 2016
2.995
3.031
3.031
3.031
295,723
+0.02(+0.74%)
Mar 23, 2016
3.040
3.040
3.004
3.008
137,201
-0.03(-0.88%)
Mar 22, 2016
3.008
3.044
2.991
3.035
148,909
-0.00(-0.15%)
Mar 21, 2016
2.995
3.044
2.968
3.040
199,862
+0.04(+1.49%)
Mar 18, 2016
2.995
3.008
2.973
2.995
540,236
-0.02(-0.74%)
Mar 17, 2016
3.008
3.057
2.964
3.017
199,142
+0.04(+1.50%)
Mar 16, 2016
2.959
2.991
2.942
2.973
280,513
+0.03(+0.91%)
Mar 15, 2016
2.982
3.002
2.919
2.946
208,316
-0.01(-0.30%)
Mar 14, 2016
2.919
2.995
2.915
2.955
241,111
-0.04(-1.34%)
Mar 11, 2016
2.968
3.008
2.928
2.995
149,266
+0.08(+2.75%)
Mar 10, 2016
2.973
2.973
2.906
2.915
127,565
-0.04(-1.21%)
Mar 09, 2016
2.964
2.982
2.942
2.950
124,812
-0.02(-0.75%)
Mar 08, 2016
2.968
2.995
2.933
2.973
170,157
-0.01(-0.30%)
Mar 07, 2016
2.982
2.999
2.964
2.982
246,577
+0.01(+0.44%)
Mar 04, 2016
3.008
3.016
2.947
2.969
256,675
-0.03(-1.16%)
Mar 03, 2016
2.868
3.030
2.868
3.003
376,793
+0.13(+4.39%)
Mar 02, 2016
2.903
2.910
2.877
2.877
220,844
-0.03(-0.90%)
Mar 01, 2016
2.964
2.990
2.881
2.903
276,865
-0.06(-2.06%)
Feb 29, 2016
2.877
2.990
2.873
2.964
414,085
+0.08(+2.87%)
Feb 26, 2016
2.812
2.898
2.807
2.881
647,194
+0.09(+3.12%)
Feb 25, 2016
2.711
2.803
2.711
2.794
165,072
+0.08(+3.05%)
Feb 24, 2016
2.764
2.772
2.703
2.711
239,105
-0.07(-2.35%)
Feb 23, 2016
2.777
2.785
2.751
2.777
176,076
+0.01(+0.32%)
Feb 22, 2016
2.733
2.785
2.729
2.768
204,332
+0.04(+1.44%)
Feb 19, 2016
2.703
2.733
2.703
2.729
182,431
+0.01(+0.32%)
Feb 18, 2016
2.755
2.768
2.703
2.720
133,914
-0.04(-1.42%)
Feb 17, 2016
2.724
2.776
2.668
2.759
235,545
+0.06(+2.10%)
Feb 16, 2016
2.707
2.707
2.637
2.703
315,808
+0.07(+2.48%)
Feb 12, 2016
2.633
2.637
2.637
2.637
256,702
+0.00(+0.17%)
Feb 11, 2016
2.655
2.690
2.620
2.633
242,567
-0.02(-0.82%)
Feb 10, 2016
2.742
2.763
2.624
2.655
273,364
-0.07(-2.56%)
Feb 09, 2016
2.785
2.785
2.724
2.724
288,922
-0.05(-1.88%)
Feb 08, 2016
2.816
2.816
2.746
2.777
341,915
-0.05(-1.70%)
Feb 05, 2016
2.794
2.868
2.785
2.825
254,046
+0.04(+1.41%)
Feb 04, 2016
2.794
2.842
2.768
2.785
173,906
-0.01(-0.47%)
Feb 03, 2016
2.803
2.829
2.768
2.799
119,404
+0.00(+0.00%)
Feb 02, 2016
2.829
2.847
2.790
2.799
81,039
-0.04(-1.53%)
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
.