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 (%)
Apr 30, 2010
1.345
1.432
1.288
1.301
670,433
-0.04(-3.09%)
Apr 29, 2010
1.275
1.352
1.250
1.342
494,134
+0.07(+5.51%)
Apr 28, 2010
1.342
1.349
1.215
1.272
803,598
-0.05(-4.09%)
Apr 27, 2010
1.425
1.425
1.317
1.326
692,938
-0.11(-7.35%)
Apr 26, 2010
1.403
1.457
1.381
1.432
753,313
+0.04(+2.74%)
Apr 23, 2010
1.419
1.451
1.387
1.393
862,082
-0.02(-1.57%)
Apr 22, 2010
1.336
1.476
1.304
1.416
2,199,389
+0.15(+11.56%)
Apr 21, 2010
1.240
1.285
1.212
1.269
599,541
+0.02(+1.79%)
Apr 20, 2010
1.180
1.275
1.161
1.247
639,704
+0.06(+5.11%)
Apr 19, 2010
1.243
1.243
1.129
1.186
627,283
-0.04(-3.38%)
Apr 16, 2010
1.288
1.307
1.212
1.227
659,772
-0.08(-6.33%)
Apr 15, 2010
1.320
1.339
1.294
1.310
396,506
-0.03(-2.14%)
Apr 14, 2010
1.339
1.358
1.285
1.339
649,217
-0.01(-0.94%)
Apr 13, 2010
1.400
1.403
1.240
1.352
1,679,190
-0.05(-3.42%)
Apr 12, 2010
1.435
1.486
1.371
1.400
802,296
-0.00(-0.23%)
Apr 09, 2010
1.358
1.524
1.285
1.403
2,677,838
+0.04(+2.80%)
Apr 08, 2010
1.294
1.377
1.243
1.365
1,135,197
+0.09(+7.00%)
Apr 07, 2010
1.250
1.285
1.244
1.275
1,261,728
+0.03(+2.04%)
Apr 06, 2010
1.186
1.250
1.180
1.250
1,601,996
+0.11(+9.80%)
Apr 05, 2010
1.103
1.186
1.087
1.138
992,195
+0.04(+3.48%)
Apr 01, 2010
1.033
1.100
1.100
1.100
836,516
+0.07(+6.48%)
Mar 31, 2010
1.036
1.036
1.020
1.033
306,914
-0.01(-0.61%)
Mar 30, 2010
1.046
1.046
1.020
1.039
278,656
-0.00(-0.31%)
Mar 29, 2010
1.074
1.080
1.027
1.043
493,679
-0.01(-1.21%)
Mar 26, 2010
1.043
1.087
1.030
1.055
703,040
+0.01(+1.23%)
Mar 25, 2010
1.014
1.043
0.9788
1.043
974,195
+0.04(+3.48%)
Mar 24, 2010
0.9246
1.007
0.9246
1.007
1,783,226
+0.09(+9.35%)
Mar 23, 2010
0.8608
0.9469
0.8608
0.9214
659,019
+0.06(+7.43%)
Mar 22, 2010
0.8257
0.8799
0.8162
0.8576
580,188
+0.03(+3.07%)
Mar 19, 2010
0.9692
0.9724
0.8321
0.8321
1,814,406
-0.14(-14.14%)
Mar 18, 2010
0.9565
0.9979
0.9565
0.9692
468,358
+0.01(+1.33%)
Mar 17, 2010
0.9533
0.9692
0.9533
0.9565
239,509
-0.00(-0.33%)
Mar 16, 2010
0.9469
0.9660
0.9437
0.9597
289,349
+0.02(+1.69%)
Mar 15, 2010
0.9437
0.9526
0.9405
0.9437
344,674
-0.00(-0.34%)
Mar 12, 2010
0.9246
0.9501
0.9150
0.9469
507,910
+0.04(+3.85%)
Mar 11, 2010
0.9405
0.9405
0.9023
0.9118
362,844
-0.03(-3.38%)
Mar 10, 2010
0.9182
0.9437
0.8991
0.9437
551,332
+0.04(+4.59%)
Mar 09, 2010
0.8927
0.9086
0.8704
0.9023
680,890
-0.00(-0.35%)
Mar 08, 2010
0.7971
0.9055
0.7875
0.9055
1,053,785
+0.10(+11.81%)
Mar 05, 2010
0.7811
0.8226
0.7811
0.8098
462,226
+0.03(+3.67%)
Mar 04, 2010
0.7907
0.7971
0.7779
0.7811
278,773
-0.00(-0.41%)
Mar 03, 2010
0.7620
0.7875
0.7492
0.7843
518,458
+0.04(+4.68%)
Mar 02, 2010
0.7237
0.7588
0.7174
0.7492
425,114
+0.02(+2.17%)
Mar 01, 2010
0.7174
0.7429
0.7046
0.7333
646,351
+0.01(+0.88%)
Feb 26, 2010
0.7524
0.7620
0.6759
0.7269
1,392,158
-0.06(-7.69%)
Feb 25, 2010
0.7652
0.7875
0.7652
0.7875
412,690
+0.02(+2.92%)
Feb 24, 2010
0.7684
0.7960
0.7556
0.7652
207,266
-0.00(-0.41%)
Feb 23, 2010
0.8002
0.8002
0.7684
0.7684
81,703
-0.02(-2.82%)
Feb 22, 2010
0.7907
0.7971
0.7811
0.7907
158,470
+0.02(+2.06%)
Feb 19, 2010
0.7747
0.8034
0.7652
0.7747
498,193
-0.01(-1.62%)
Feb 18, 2010
0.7779
0.7875
0.7715
0.7875
342,987
+0.02(+2.07%)
Feb 17, 2010
0.7429
0.7747
0.7333
0.7715
488,084
+0.03(+3.86%)
Feb 16, 2010
0.7301
0.7556
0.7112
0.7429
272,647
+0.01(+1.30%)
Feb 12, 2010
0.7237
0.7333
0.7333
0.7333
68,690
+0.00(+0.00%)
Feb 11, 2010
0.7046
0.7333
0.6918
0.7333
315,310
+0.03(+4.07%)
Feb 10, 2010
0.7333
0.7333
0.6982
0.7046
209,260
-0.01(-1.78%)
Feb 09, 2010
0.6918
0.7237
0.6759
0.7174
143,136
+0.03(+3.69%)
Feb 08, 2010
0.6950
0.7078
0.6663
0.6918
110,563
+0.00(+0.00%)
Feb 05, 2010
0.6727
0.7078
0.6632
0.6918
298,878
+0.01(+1.40%)
Feb 04, 2010
0.7460
0.7556
0.6663
0.6823
360,774
-0.05(-7.36%)
Feb 03, 2010
0.6823
0.7556
0.6663
0.7365
849,928
+0.05(+7.94%)
Feb 02, 2010
0.6408
0.6918
0.6313
0.6823
476,974
+0.04(+6.47%)
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
.