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
)
13.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2004
6.324
6.372
6.276
6.372
107,074
+0.06(+0.91%)
Jun 29, 2004
6.308
6.375
6.292
6.315
74,513
+0.01(+0.15%)
Jun 28, 2004
6.404
6.404
6.276
6.305
56,667
-0.08(-1.30%)
Jun 25, 2004
6.436
6.522
6.388
6.388
623,973
-0.07(-1.14%)
Jun 24, 2004
6.516
6.516
6.359
6.462
216,653
-0.07(-1.03%)
Jun 23, 2004
6.548
6.551
6.493
6.529
57,294
-0.05(-0.78%)
Jun 22, 2004
6.580
6.631
6.564
6.580
122,415
+0.02(+0.24%)
Jun 21, 2004
6.707
6.707
6.468
6.564
217,279
-0.13(-1.91%)
Jun 18, 2004
6.532
6.692
6.532
6.692
66,373
+0.14(+2.10%)
Jun 17, 2004
6.433
6.596
6.433
6.554
116,153
+0.13(+1.99%)
Jun 16, 2004
6.410
6.426
6.359
6.426
78,270
+0.04(+0.60%)
Jun 15, 2004
6.388
6.430
6.350
6.388
277,078
+0.00(+0.00%)
Jun 14, 2004
6.260
6.388
6.225
6.388
840,626
+0.11(+1.78%)
Jun 10, 2004
6.209
6.324
6.209
6.276
56,041
+0.09(+1.39%)
Jun 09, 2004
6.149
6.190
6.149
6.190
32,873
+0.04(+0.68%)
Jun 08, 2004
6.069
6.149
6.069
6.149
120,849
+0.10(+1.58%)
Jun 07, 2004
6.053
6.081
6.027
6.053
1,146,821
-0.01(-0.16%)
Jun 04, 2004
6.129
6.133
6.037
6.062
50,406
-0.05(-0.84%)
Jun 03, 2004
6.149
6.177
6.104
6.113
43,831
-0.03(-0.52%)
Jun 02, 2004
6.021
6.161
6.021
6.145
188,162
+0.13(+2.23%)
Jun 01, 2004
6.053
6.069
5.909
6.011
66,373
-0.04(-0.74%)
May 28, 2004
6.046
6.101
5.989
6.056
61,051
-0.01(-0.11%)
May 27, 2004
6.050
6.069
6.037
6.062
140,574
+0.01(+0.16%)
May 26, 2004
6.021
6.065
6.011
6.053
15,341
+0.05(+0.80%)
May 25, 2004
5.979
6.005
5.957
6.005
21,915
+0.04(+0.64%)
May 24, 2004
6.053
6.069
5.877
5.966
55,728
-0.09(-1.53%)
May 21, 2004
6.069
6.129
6.053
6.059
102,691
+0.00(+0.00%)
May 20, 2004
6.078
6.126
6.037
6.059
96,742
-0.02(-0.26%)
May 19, 2004
6.062
6.097
6.050
6.075
63,868
-0.02(-0.31%)
May 18, 2004
6.094
6.126
6.053
6.094
81,088
+0.03(+0.42%)
May 17, 2004
6.180
6.180
6.021
6.069
123,980
-0.12(-2.01%)
May 14, 2004
6.165
6.196
6.149
6.193
29,116
+0.04(+0.67%)
May 13, 2004
6.149
6.187
6.139
6.152
118,032
+0.02(+0.31%)
May 12, 2004
6.133
6.184
6.117
6.133
84,219
+0.06(+0.95%)
May 11, 2004
6.133
6.133
6.072
6.075
89,541
-0.06(-1.04%)
May 10, 2004
6.117
6.139
6.005
6.139
235,751
-0.03(-0.41%)
May 07, 2004
6.324
6.324
6.158
6.165
97,994
-0.22(-3.50%)
May 06, 2004
6.260
6.391
6.228
6.388
260,484
+0.13(+2.09%)
May 05, 2004
6.187
6.257
6.180
6.257
30,995
+0.06(+0.98%)
May 04, 2004
6.228
6.260
6.165
6.196
190,354
-0.03(-0.41%)
May 03, 2004
6.212
6.228
6.180
6.222
41,326
+0.01(+0.15%)
Apr 30, 2004
6.244
6.244
6.184
6.212
247,648
-0.04(-0.66%)
Apr 29, 2004
6.260
6.267
6.196
6.254
104,569
+0.01(+0.15%)
Apr 28, 2004
6.324
6.334
6.244
6.244
48,527
-0.06(-1.01%)
Apr 27, 2004
6.212
6.372
6.196
6.308
56,354
+0.08(+1.28%)
Apr 26, 2004
6.228
6.244
6.212
6.228
36,630
+0.00(+0.00%)
Apr 23, 2004
6.232
6.235
6.228
6.228
23,794
-0.02(-0.26%)
Apr 22, 2004
6.165
6.244
6.149
6.244
35,065
+0.08(+1.30%)
Apr 21, 2004
6.276
6.276
6.069
6.165
375,699
-0.13(-2.03%)
Apr 20, 2004
6.228
6.315
6.228
6.292
41,953
+0.06(+0.97%)
Apr 19, 2004
6.228
6.254
6.228
6.232
51,032
+0.00(+0.05%)
Apr 16, 2004
6.260
6.260
6.228
6.228
105,195
-0.03(-0.51%)
Apr 15, 2004
6.206
6.273
6.206
6.260
71,069
+0.05(+0.87%)
Apr 14, 2004
6.196
6.222
6.196
6.206
450,525
-0.03(-0.41%)
Apr 13, 2004
6.232
6.244
6.180
6.232
710,071
-0.00(-0.05%)
Apr 12, 2004
6.532
6.532
6.203
6.235
2,670,281
-0.29(-4.45%)
Apr 08, 2004
6.548
6.548
6.503
6.525
943,004
-0.02(-0.34%)
Apr 07, 2004
6.404
6.580
6.404
6.548
11,607,536
+6.00(+1105.88%)
Apr 05, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Apr 02, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
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
.