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 (-0.54%)
Streaming Delayed Price
Updated: 2:46 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, 2018
4.542
4.544
4.500
4.521
715,322
-0.01(-0.23%)
Apr 27, 2018
4.495
4.542
4.493
4.531
783,373
+0.04(+0.80%)
Apr 26, 2018
4.475
4.511
4.451
4.495
739,777
+0.03(+0.69%)
Apr 25, 2018
4.464
4.475
4.433
4.464
529,829
+0.00(+0.00%)
Apr 24, 2018
4.500
4.500
4.454
4.464
617,407
-0.03(-0.69%)
Apr 23, 2018
4.475
4.516
4.454
4.495
704,049
+0.03(+0.69%)
Apr 20, 2018
4.454
4.480
4.438
4.464
558,525
+0.02(+0.46%)
Apr 19, 2018
4.464
4.475
4.438
4.444
510,602
-0.03(-0.58%)
Apr 18, 2018
4.480
4.495
4.467
4.469
489,137
-0.02(-0.46%)
Apr 17, 2018
4.490
4.495
4.459
4.490
538,194
+0.03(+0.58%)
Apr 16, 2018
4.438
4.480
4.433
4.464
480,343
+0.03(+0.58%)
Apr 13, 2018
4.490
4.495
4.428
4.438
1,068,177
-0.06(-1.26%)
Apr 12, 2018
4.485
4.511
4.469
4.495
439,347
+0.03(+0.58%)
Apr 11, 2018
4.495
4.508
4.462
4.469
731,393
-0.02(-0.46%)
Apr 10, 2018
4.537
4.539
4.485
4.490
917,853
-0.02(-0.34%)
Apr 09, 2018
4.511
4.549
4.506
4.506
547,186
+0.00(+0.00%)
Apr 06, 2018
4.526
4.542
4.495
4.506
717,586
-0.02(-0.46%)
Apr 05, 2018
4.531
4.547
4.516
4.526
944,139
-0.01(-0.23%)
Apr 04, 2018
4.506
4.547
4.500
4.537
976,078
+0.01(+0.23%)
Apr 03, 2018
4.516
4.529
4.498
4.526
1,297,256
+0.04(+0.80%)
Apr 02, 2018
4.547
4.557
4.475
4.490
982,184
-0.06(-1.36%)
Mar 29, 2018
4.552
4.552
4.552
0
+0.04(+0.80%)
Mar 28, 2018
4.526
4.542
4.490
4.516
665,413
+0.01(+0.11%)
Mar 27, 2018
4.526
4.542
4.495
4.511
728,574
-0.01(-0.23%)
Mar 26, 2018
4.542
4.562
4.506
4.521
938,357
+0.00(+0.00%)
Mar 23, 2018
4.562
4.578
4.511
4.521
1,253,645
-0.03(-0.57%)
Mar 22, 2018
4.578
4.598
4.537
4.547
1,167,748
-0.04(-0.79%)
Mar 21, 2018
4.567
4.619
4.562
4.583
853,168
+0.02(+0.45%)
Mar 20, 2018
4.552
4.583
4.544
4.562
594,904
+0.01(+0.11%)
Mar 19, 2018
4.583
4.588
4.537
4.557
1,455,625
-0.03(-0.56%)
Mar 16, 2018
4.567
4.598
4.552
4.583
907,384
+0.03(+0.57%)
Mar 15, 2018
4.567
4.573
4.529
4.557
672,959
+0.00(+0.00%)
Mar 14, 2018
4.547
4.580
4.537
4.557
1,296,045
+0.03(+0.68%)
Mar 13, 2018
4.583
4.609
4.521
4.526
1,316,505
-0.04(-0.90%)
Mar 12, 2018
4.516
4.573
4.506
4.567
2,220,659
+0.06(+1.26%)
Mar 09, 2018
4.469
4.521
4.454
4.511
1,853,153
+0.05(+1.16%)
Mar 08, 2018
4.387
4.469
4.387
4.459
1,362,230
+0.07(+1.65%)
Mar 07, 2018
4.433
4.366
4.387
3,985,936
+0.01(+0.12%)
Mar 06, 2018
4.356
4.387
4.334
4.382
1,435,072
+0.03(+0.69%)
Mar 05, 2018
4.316
4.387
4.316
4.351
2,528,827
+0.04(+0.93%)
Mar 02, 2018
4.341
4.372
4.301
4.311
2,293,664
-0.05(-1.04%)
Mar 01, 2018
4.331
4.364
4.316
4.356
1,265,116
+0.05(+1.05%)
Feb 28, 2018
4.331
4.356
4.311
4.311
1,695,701
-0.01(-0.12%)
Feb 27, 2018
4.351
4.362
4.301
4.316
1,487,405
-0.04(-0.81%)
Feb 26, 2018
4.326
4.382
4.306
4.351
2,974,266
+0.07(+1.53%)
Feb 23, 2018
4.306
4.382
4.222
4.286
1,788,188
+0.10(+2.41%)
Feb 22, 2018
4.251
4.251
4.180
4.185
1,070,456
-0.05(-1.19%)
Feb 21, 2018
4.226
4.266
4.210
4.236
868,918
+0.01(+0.24%)
Feb 20, 2018
4.246
4.255
4.180
4.226
916,237
-0.02(-0.47%)
Feb 16, 2018
4.246
4.246
4.246
0
+0.07(+1.57%)
Feb 15, 2018
4.175
4.190
4.145
4.180
572,998
+0.02(+0.48%)
Feb 14, 2018
4.130
4.178
4.120
4.160
732,031
+0.01(+0.12%)
Feb 13, 2018
4.074
4.170
4.074
4.155
834,880
+0.07(+1.60%)
Feb 12, 2018
4.069
4.095
4.004
4.090
835,807
+0.03(+0.74%)
Feb 09, 2018
4.049
4.074
4.019
4.059
1,020,929
+0.02(+0.50%)
Feb 08, 2018
4.059
4.077
4.034
4.039
802,984
-0.02(-0.50%)
Feb 07, 2018
4.054
4.069
4.034
4.059
581,510
+0.00(+0.00%)
Feb 06, 2018
4.009
4.080
3.999
4.059
1,549,107
+0.03(+0.62%)
Feb 05, 2018
4.059
4.062
3.974
4.034
1,391,243
-0.04(-0.87%)
Feb 02, 2018
4.074
4.100
4.064
4.069
950,341
-0.01(-0.12%)
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
.