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
UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2013
2.474
2.481
2.371
2.435
228,086
-0.05(-1.85%)
Aug 29, 2013
2.438
2.484
2.438
2.481
108,629
+0.05(+2.18%)
Aug 28, 2013
2.449
2.459
2.421
2.428
133,385
+0.00(+0.00%)
Aug 27, 2013
2.456
2.467
2.406
2.428
239,151
-0.05(-2.14%)
Aug 26, 2013
2.495
2.495
2.467
2.481
112,416
-0.03(-1.13%)
Aug 23, 2013
2.474
2.509
2.438
2.509
167,074
+0.05(+1.87%)
Aug 22, 2013
2.516
2.516
2.406
2.463
157,201
+0.04(+1.60%)
Aug 21, 2013
2.438
2.452
2.389
2.424
164,264
-0.01(-0.58%)
Aug 20, 2013
2.382
2.466
2.364
2.438
220,253
+0.08(+3.29%)
Aug 19, 2013
2.509
2.520
2.361
2.361
671,482
-0.17(-6.57%)
Aug 16, 2013
2.573
2.573
2.512
2.527
239,714
-0.05(-1.79%)
Aug 15, 2013
2.601
2.601
2.523
2.573
283,076
-0.04(-1.36%)
Aug 14, 2013
2.622
2.643
2.580
2.608
220,083
-0.01(-0.54%)
Aug 13, 2013
2.654
2.654
2.615
2.622
233,969
-0.04(-1.46%)
Aug 12, 2013
2.619
2.664
2.619
2.661
276,794
+0.04(+1.48%)
Aug 09, 2013
2.601
2.626
2.560
2.622
298,445
+0.00(+0.13%)
Aug 08, 2013
2.615
2.646
2.605
2.619
225,681
+0.04(+1.62%)
Aug 07, 2013
2.601
2.625
2.546
2.577
304,215
-0.04(-1.59%)
Aug 06, 2013
2.598
2.657
2.584
2.619
292,162
+0.01(+0.53%)
Aug 05, 2013
2.598
2.605
2.525
2.605
458,611
+0.03(+1.35%)
Aug 02, 2013
2.546
2.570
2.532
2.570
487,946
-0.04(-1.46%)
Aug 01, 2013
2.639
2.650
2.570
2.608
397,754
-0.01(-0.40%)
Jul 31, 2013
2.598
2.657
2.522
2.619
808,013
+0.03(+1.21%)
Jul 30, 2013
2.688
2.688
2.570
2.587
467,615
-0.08(-3.12%)
Jul 29, 2013
2.639
2.678
2.632
2.671
474,908
+0.01(+0.52%)
Jul 26, 2013
2.674
2.674
2.632
2.657
306,311
-0.01(-0.39%)
Jul 25, 2013
2.646
2.681
2.632
2.667
463,736
+0.03(+1.05%)
Jul 24, 2013
2.608
2.657
2.563
2.639
591,396
+0.03(+1.20%)
Jul 23, 2013
2.601
2.615
2.584
2.608
416,545
+0.02(+0.81%)
Jul 22, 2013
2.580
2.598
2.559
2.587
816,464
+0.00(+0.00%)
Jul 19, 2013
2.560
2.598
2.549
2.587
1,068,772
+0.02(+0.95%)
Jul 18, 2013
2.535
2.577
2.500
2.563
2,077,097
+0.06(+2.51%)
Jul 17, 2013
2.254
2.556
2.240
2.500
1,838,794
+0.23(+10.25%)
Jul 16, 2013
2.247
2.268
2.240
2.268
117,639
+0.00(+0.15%)
Jul 15, 2013
2.237
2.264
2.195
2.264
187,267
+0.04(+1.87%)
Jul 12, 2013
2.198
2.237
2.191
2.223
147,743
+0.02(+0.95%)
Jul 11, 2013
2.164
2.223
2.164
2.202
469,008
+0.04(+1.93%)
Jul 10, 2013
2.184
2.202
2.136
2.160
257,626
-0.04(-1.89%)
Jul 09, 2013
2.195
2.209
2.188
2.202
193,423
+0.01(+0.32%)
Jul 08, 2013
2.153
2.212
2.125
2.195
193,276
+0.05(+2.10%)
Jul 05, 2013
2.334
2.334
2.122
2.150
304,327
-0.06(-2.67%)
Jul 03, 2013
2.160
2.212
2.160
2.209
111,543
+0.01(+0.63%)
Jul 02, 2013
2.198
2.226
2.159
2.195
282,645
-0.03(-1.25%)
Jul 01, 2013
2.198
2.243
2.197
2.223
270,603
+0.04(+1.91%)
Jun 28, 2013
2.171
2.212
2.101
2.181
551,688
+0.01(+0.48%)
Jun 27, 2013
2.136
2.184
2.091
2.171
436,301
+0.06(+2.97%)
Jun 26, 2013
2.223
2.257
2.108
2.108
398,589
-0.11(-4.86%)
Jun 25, 2013
2.073
2.219
2.021
2.216
1,047,793
+0.18(+8.69%)
Jun 24, 2013
2.105
2.118
2.007
2.039
961,772
-0.12(-5.48%)
Jun 21, 2013
2.167
2.176
2.073
2.157
1,427,469
-0.02(-0.80%)
Jun 20, 2013
2.230
2.250
2.139
2.174
686,907
-0.07(-3.25%)
Jun 19, 2013
2.264
2.315
2.230
2.247
512,493
-0.03(-1.22%)
Jun 18, 2013
2.278
2.306
2.261
2.275
434,731
-0.01(-0.30%)
Jun 17, 2013
2.382
2.382
2.267
2.282
761,369
-0.07(-2.95%)
Jun 14, 2013
2.365
2.392
2.344
2.351
407,060
-0.02(-1.02%)
Jun 13, 2013
2.348
2.391
2.323
2.375
405,453
+0.04(+1.79%)
Jun 12, 2013
2.389
2.396
2.327
2.334
528,152
-0.05(-2.18%)
Jun 11, 2013
2.414
2.421
2.379
2.386
331,912
-0.06(-2.28%)
Jun 10, 2013
2.414
2.462
2.379
2.441
399,409
+0.03(+1.15%)
Jun 07, 2013
2.428
2.431
2.403
2.414
380,537
+0.00(+0.00%)
Jun 06, 2013
2.341
2.421
2.334
2.414
501,986
+0.07(+2.81%)
Jun 05, 2013
2.375
2.403
2.341
2.348
464,680
-0.03(-1.46%)
Jun 04, 2013
2.382
2.395
2.355
2.382
1,158,861
+0.01(+0.29%)
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
.