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 (%)
Oct 29, 2010
1.693
1.709
1.680
1.690
138,265
+0.01(+0.38%)
Oct 28, 2010
1.674
1.728
1.642
1.683
192,047
+0.01(+0.38%)
Oct 27, 2010
1.683
1.703
1.642
1.677
188,782
-0.01(-0.38%)
Oct 25, 2010
1.696
1.699
1.642
1.683
99,168
+0.00(+0.00%)
Oct 22, 2010
1.715
1.715
1.674
1.683
71,212
-0.02(-1.31%)
Oct 21, 2010
1.677
1.712
1.639
1.706
153,304
+0.04(+2.10%)
Oct 20, 2010
1.703
1.747
1.664
1.671
158,367
-0.04(-2.42%)
Oct 19, 2010
1.722
1.738
1.693
1.712
119,577
-0.03(-1.47%)
Oct 18, 2010
1.712
1.738
1.683
1.738
174,608
+0.02(+1.30%)
Oct 15, 2010
1.757
1.763
1.699
1.715
68,953
-0.04(-2.36%)
Oct 14, 2010
1.766
1.773
1.725
1.757
51,721
-0.02(-1.08%)
Oct 13, 2010
1.747
1.805
1.734
1.776
324,177
+0.05(+2.96%)
Oct 12, 2010
1.683
1.734
1.610
1.725
380,494
+0.03(+1.88%)
Oct 11, 2010
1.744
1.769
1.683
1.693
132,064
-0.04(-2.03%)
Oct 08, 2010
1.728
1.734
1.620
1.728
360,567
+0.10(+5.86%)
Oct 07, 2010
1.639
1.645
1.604
1.632
228,221
-0.01(-0.78%)
Oct 06, 2010
1.648
1.648
1.607
1.645
254,298
-0.01(-0.77%)
Oct 05, 2010
1.620
1.680
1.600
1.658
292,435
+0.03(+1.96%)
Oct 04, 2010
1.585
1.626
1.559
1.626
243,882
+0.03(+1.80%)
Oct 01, 2010
1.597
1.613
1.572
1.597
109,725
-0.01(-0.59%)
Sep 30, 2010
1.581
1.613
1.553
1.607
302,563
+0.04(+2.86%)
Sep 29, 2010
1.540
1.572
1.524
1.562
93,133
+0.00(+0.00%)
Sep 28, 2010
1.565
1.565
1.508
1.562
73,194
-0.02(-1.11%)
Sep 27, 2010
1.569
1.591
1.565
1.580
185,426
-0.01(-0.50%)
Sep 24, 2010
1.575
1.607
1.559
1.588
319,457
+0.03(+2.05%)
Sep 23, 2010
1.575
1.585
1.546
1.556
207,937
-0.01(-0.81%)
Sep 22, 2010
1.594
1.610
1.537
1.569
117,833
-0.04(-2.57%)
Sep 21, 2010
1.629
1.629
1.546
1.610
300,568
-0.02(-1.17%)
Sep 20, 2010
1.534
1.632
1.534
1.629
220,850
+0.09(+6.02%)
Sep 17, 2010
1.537
1.581
1.508
1.537
381,532
+0.02(+1.47%)
Sep 15, 2010
1.432
1.527
1.416
1.514
320,238
+0.06(+4.05%)
Sep 14, 2010
1.479
1.479
1.425
1.455
74,336
-0.02(-1.40%)
Sep 13, 2010
1.473
1.502
1.463
1.476
92,383
+0.01(+0.87%)
Sep 10, 2010
1.460
1.476
1.444
1.463
183,672
-0.00(-0.22%)
Sep 09, 2010
1.451
1.470
1.412
1.467
313,030
+0.02(+1.32%)
Sep 08, 2010
1.467
1.479
1.447
1.447
111,795
-0.01(-0.66%)
Sep 07, 2010
1.502
1.502
1.457
1.457
84,344
-0.05(-3.38%)
Sep 03, 2010
1.527
1.530
1.498
1.508
72,244
-0.01(-0.42%)
Sep 02, 2010
1.549
1.559
1.470
1.514
42,343
-0.02(-1.04%)
Sep 01, 2010
1.463
1.581
1.432
1.530
215,941
+0.07(+5.03%)
Aug 31, 2010
1.454
1.502
1.419
1.457
627
-0.04(-2.97%)
Aug 30, 2010
1.543
1.549
1.479
1.502
239,776
-0.03(-1.67%)
Aug 27, 2010
1.527
1.578
1.447
1.527
197,131
+0.08(+5.51%)
Aug 26, 2010
1.470
1.559
1.447
1.447
170,533
-0.03(-1.73%)
Aug 25, 2010
1.511
1.511
1.444
1.473
150,811
-0.03(-2.12%)
Aug 24, 2010
1.556
1.565
1.435
1.505
258,855
-0.06(-3.67%)
Aug 23, 2010
1.581
1.591
1.556
1.562
120,979
-0.01(-0.81%)
Aug 20, 2010
1.540
1.610
1.523
1.575
146,868
+0.03(+2.17%)
Aug 19, 2010
1.575
1.620
1.518
1.542
374,465
-0.06(-3.69%)
Aug 18, 2010
1.613
1.629
1.594
1.600
91,333
+0.00(+0.20%)
Aug 17, 2010
1.607
1.629
1.594
1.597
134,733
-0.01(-0.40%)
Aug 16, 2010
1.594
1.674
1.594
1.604
134,131
+0.00(+0.00%)
Aug 13, 2010
1.604
1.687
1.591
1.604
207,877
-0.01(-0.59%)
Aug 12, 2010
1.581
1.690
1.546
1.613
368,672
+0.01(+0.40%)
Aug 11, 2010
1.690
1.690
1.594
1.607
438,890
-0.10(-5.97%)
Aug 10, 2010
1.785
1.836
1.690
1.709
299,107
-0.12(-6.62%)
Aug 09, 2010
1.862
1.878
1.801
1.830
143,390
-0.03(-1.54%)
Aug 06, 2010
1.859
1.891
1.805
1.859
493,077
+0.02(+0.86%)
Aug 05, 2010
1.910
1.910
1.820
1.843
166,334
-0.07(-3.67%)
Aug 04, 2010
1.913
1.935
1.900
1.913
145,529
+0.02(+1.01%)
Aug 03, 2010
1.862
1.894
1.776
1.894
273,487
-0.01(-0.67%)
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
.