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 (%)
Dec 31, 2004
7.923
7.923
7.811
7.824
96,605
-0.07(-0.85%)
Dec 30, 2004
7.824
7.923
7.818
7.891
106,956
+0.07(+0.86%)
Dec 29, 2004
7.779
7.830
7.757
7.824
96,291
+0.06(+0.78%)
Dec 28, 2004
7.731
7.811
7.731
7.763
97,232
+0.07(+0.87%)
Dec 27, 2004
7.779
7.811
7.668
7.696
52,066
-0.07(-0.86%)
Dec 23, 2004
7.700
7.779
7.674
7.763
74,649
+0.09(+1.12%)
Dec 22, 2004
7.652
7.779
7.652
7.677
116,052
+0.02(+0.29%)
Dec 21, 2004
7.652
7.696
7.575
7.655
225,831
+0.01(+0.08%)
Dec 20, 2004
7.747
7.747
7.639
7.649
84,686
-0.10(-1.32%)
Dec 17, 2004
7.540
7.770
7.524
7.751
298,912
+0.23(+3.05%)
Dec 16, 2004
7.508
7.543
7.476
7.521
114,483
+0.06(+0.86%)
Dec 15, 2004
7.448
7.486
7.413
7.457
135,812
+0.01(+0.17%)
Dec 14, 2004
7.457
7.489
7.352
7.444
115,111
-0.02(-0.21%)
Dec 13, 2004
7.540
7.594
7.457
7.460
142,085
-0.06(-0.76%)
Dec 10, 2004
7.444
7.518
7.413
7.518
130,793
+0.09(+1.20%)
Dec 09, 2004
7.460
7.473
7.429
7.429
212,030
-0.02(-0.21%)
Dec 08, 2004
7.387
7.460
7.387
7.444
354,743
+0.05(+0.69%)
Dec 07, 2004
7.601
7.604
7.378
7.393
96,919
-0.21(-2.73%)
Dec 06, 2004
7.591
7.604
7.556
7.601
116,679
+0.02(+0.29%)
Dec 03, 2004
7.572
7.604
7.511
7.578
224,890
+0.01(+0.08%)
Dec 02, 2004
7.588
7.598
7.537
7.572
251,237
-0.02(-0.21%)
Dec 01, 2004
7.572
7.715
7.540
7.588
607,548
+0.06(+0.85%)
Nov 30, 2004
7.429
7.540
7.336
7.524
256,255
+0.07(+0.90%)
Nov 29, 2004
7.362
7.505
7.301
7.457
180,351
+0.08(+1.08%)
Nov 26, 2004
7.362
7.397
7.317
7.378
51,752
+0.05(+0.65%)
Nov 24, 2004
7.253
7.365
7.253
7.330
110,406
+0.04(+0.61%)
Nov 23, 2004
7.237
7.333
7.196
7.285
314,595
+0.03(+0.44%)
Nov 22, 2004
6.963
7.301
6.963
7.253
351,920
+0.32(+4.60%)
Nov 19, 2004
6.918
6.966
6.887
6.934
224,262
+0.08(+1.16%)
Nov 18, 2004
6.902
6.918
6.823
6.855
111,033
-0.06(-0.92%)
Nov 17, 2004
6.998
6.998
6.887
6.918
109,779
-0.05(-0.69%)
Nov 16, 2004
6.931
7.001
6.877
6.966
324,632
+0.18(+2.68%)
Nov 15, 2004
6.832
6.832
6.746
6.785
180,978
-0.05(-0.75%)
Nov 12, 2004
6.839
6.845
6.791
6.836
108,210
+0.02(+0.23%)
Nov 11, 2004
6.711
6.871
6.711
6.820
206,384
+0.12(+1.86%)
Nov 10, 2004
6.711
6.727
6.679
6.695
225,203
+0.01(+0.10%)
Nov 09, 2004
6.663
6.727
6.631
6.689
125,461
+0.06(+0.87%)
Nov 08, 2004
6.456
6.714
6.456
6.631
187,565
+0.13(+2.06%)
Nov 05, 2004
6.657
6.663
6.469
6.498
194,152
-0.17(-2.49%)
Nov 04, 2004
6.740
6.813
6.654
6.663
107,583
-0.07(-0.99%)
Nov 03, 2004
6.861
6.871
6.727
6.730
288,562
-0.11(-1.68%)
Nov 02, 2004
6.823
6.887
6.816
6.845
216,107
+0.02(+0.33%)
Nov 01, 2004
6.759
6.823
6.734
6.823
171,569
+0.16(+2.39%)
Oct 29, 2004
6.651
6.823
6.631
6.663
1,765,875
+0.02(+0.24%)
Oct 28, 2004
6.679
6.695
6.631
6.647
187,565
-0.02(-0.24%)
Oct 27, 2004
6.663
6.695
6.568
6.663
80,609
+0.03(+0.48%)
Oct 26, 2004
6.695
6.695
6.600
6.631
106,642
-0.05(-0.72%)
Oct 25, 2004
6.580
6.695
6.574
6.679
40,775
+0.04(+0.53%)
Oct 22, 2004
6.727
6.737
6.644
6.644
28,856
-0.07(-1.00%)
Oct 21, 2004
6.727
6.791
6.695
6.711
152,122
-0.03(-0.47%)
Oct 20, 2004
6.759
6.775
6.734
6.743
119,188
-0.03(-0.38%)
Oct 19, 2004
6.855
6.855
6.730
6.769
96,291
-0.09(-1.26%)
Oct 18, 2004
6.807
6.887
6.807
6.855
223,008
+0.02(+0.23%)
Oct 15, 2004
6.839
6.883
6.791
6.839
87,195
+0.02(+0.28%)
Oct 14, 2004
6.880
6.887
6.765
6.820
57,712
-0.09(-1.25%)
Oct 13, 2004
7.030
7.030
6.906
6.906
194,152
-0.19(-2.65%)
Oct 12, 2004
7.094
7.113
7.062
7.094
102,565
-0.02(-0.22%)
Oct 11, 2004
7.078
7.119
7.062
7.110
110,406
+0.05(+0.68%)
Oct 08, 2004
7.046
7.116
7.036
7.062
177,528
+0.08(+1.10%)
Oct 07, 2004
7.014
7.094
6.982
6.985
52,693
-0.03(-0.41%)
Oct 06, 2004
7.135
7.138
7.014
7.014
219,244
-0.11(-1.52%)
Oct 05, 2004
7.218
7.285
7.122
7.122
184,115
-0.11(-1.50%)
Oct 04, 2004
7.368
7.403
7.173
7.231
168,432
-0.06(-0.79%)
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
.