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
)
13.64
-0.14 (-1.05%)
Streaming Delayed Price
Updated: 1:14 PM EDT, May 22, 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 31, 2005
8.940
9.164
8.940
9.084
348,460
+0.09(+0.99%)
Aug 30, 2005
9.023
9.033
8.959
8.994
385,404
+0.04(+0.50%)
Aug 29, 2005
8.800
9.055
8.752
8.950
396,988
+0.21(+2.41%)
Aug 26, 2005
8.975
8.975
8.681
8.739
480,894
-0.22(-2.43%)
Aug 25, 2005
8.748
9.039
8.748
8.956
998,733
+0.14(+1.56%)
Aug 24, 2005
8.707
8.889
8.678
8.819
1,084,831
+0.09(+1.06%)
Aug 23, 2005
8.710
8.793
8.688
8.726
333,119
+0.01(+0.07%)
Aug 22, 2005
8.665
8.720
8.640
8.720
263,928
+0.06(+0.74%)
Aug 19, 2005
8.678
8.685
8.598
8.656
144,017
-0.03(-0.29%)
Aug 18, 2005
8.656
8.800
8.608
8.681
593,604
-0.01(-0.15%)
Aug 17, 2005
8.697
8.768
8.624
8.694
371,942
+0.03(+0.33%)
Aug 16, 2005
8.678
8.697
8.621
8.665
250,779
-0.02(-0.26%)
Aug 15, 2005
8.720
8.784
8.547
8.688
426,731
+0.00(+0.00%)
Aug 12, 2005
8.816
8.848
8.665
8.688
173,134
-0.13(-1.45%)
Aug 11, 2005
8.697
8.889
8.618
8.816
373,507
+0.02(+0.18%)
Aug 10, 2005
8.704
8.927
8.704
8.800
849,393
+0.21(+2.42%)
Aug 09, 2005
8.863
8.863
8.522
8.592
761,103
-0.13(-1.47%)
Aug 08, 2005
9.042
9.042
8.630
8.720
607,067
-0.32(-3.53%)
Aug 05, 2005
9.771
9.822
8.729
9.039
1,288,647
-0.73(-7.49%)
Aug 04, 2005
9.933
9.953
9.771
9.771
296,489
-0.19(-1.96%)
Aug 03, 2005
9.921
9.965
9.854
9.965
358,792
+0.05(+0.52%)
Aug 02, 2005
9.847
9.933
9.847
9.914
269,877
+0.10(+1.04%)
Aug 01, 2005
9.854
9.914
9.774
9.812
185,031
-0.03(-0.26%)
Jul 29, 2005
9.822
9.924
9.799
9.838
212,269
+0.05(+0.49%)
Jul 28, 2005
9.774
9.857
9.726
9.790
503,749
+0.06(+0.66%)
Jul 27, 2005
9.598
9.726
9.518
9.726
473,693
+0.10(+1.00%)
Jul 26, 2005
9.553
9.630
9.486
9.630
203,190
+0.09(+0.94%)
Jul 25, 2005
9.566
9.633
9.464
9.541
290,227
-0.01(-0.10%)
Jul 22, 2005
9.608
9.608
9.528
9.550
438,002
-0.03(-0.33%)
Jul 21, 2005
9.614
9.643
9.518
9.582
252,344
+0.00(+0.00%)
Jul 20, 2005
9.576
9.617
9.547
9.582
545,702
+0.02(+0.23%)
Jul 19, 2005
9.509
9.582
9.477
9.560
282,400
+0.06(+0.67%)
Jul 18, 2005
9.406
9.502
9.339
9.496
291,166
+0.09(+0.95%)
Jul 15, 2005
9.378
9.416
9.317
9.406
437,063
+0.03(+0.31%)
Jul 14, 2005
9.512
9.512
9.375
9.378
513,768
-0.13(-1.41%)
Jul 13, 2005
9.557
9.569
9.477
9.512
491,226
-0.04(-0.47%)
Jul 12, 2005
9.486
9.595
9.375
9.557
483,086
+0.09(+0.98%)
Jul 11, 2005
9.707
9.710
9.458
9.464
397,301
-0.28(-2.85%)
Jul 08, 2005
9.422
9.898
9.400
9.742
410,138
+0.34(+3.57%)
Jul 07, 2005
9.397
9.442
9.301
9.406
215,713
-0.01(-0.10%)
Jul 06, 2005
9.403
9.454
9.365
9.416
375,699
+0.01(+0.14%)
Jul 05, 2005
9.247
9.422
9.247
9.403
204,129
+0.16(+1.69%)
Jul 01, 2005
9.183
9.247
9.132
9.247
118,032
+0.08(+0.87%)
Jun 30, 2005
9.183
9.202
9.125
9.167
213,835
+0.00(+0.03%)
Jun 29, 2005
9.103
9.180
9.093
9.164
273,634
+0.08(+0.84%)
Jun 28, 2005
9.071
9.167
9.023
9.087
295,549
+0.07(+0.78%)
Jun 27, 2005
9.081
9.167
8.991
9.017
183,153
-0.04(-0.42%)
Jun 24, 2005
9.167
9.215
8.956
9.055
1,380,067
-0.11(-1.22%)
Jun 23, 2005
9.186
9.279
9.129
9.167
283,965
-0.04(-0.42%)
Jun 22, 2005
9.215
9.250
9.084
9.205
355,974
+0.07(+0.73%)
Jun 21, 2005
9.247
9.256
9.135
9.138
512,203
-0.05(-0.56%)
Jun 20, 2005
9.151
9.327
9.093
9.189
688,781
+0.12(+1.30%)
Jun 17, 2005
8.975
9.084
8.950
9.071
455,535
+0.12(+1.32%)
Jun 16, 2005
9.023
9.023
8.927
8.953
413,895
+0.01(+0.11%)
Jun 15, 2005
9.023
9.023
8.915
8.943
112,709
+0.00(+0.00%)
Jun 14, 2005
8.927
8.978
8.921
8.943
304,629
+0.03(+0.36%)
Jun 13, 2005
8.911
8.998
8.879
8.911
359,418
+0.06(+0.72%)
Jun 10, 2005
8.924
8.972
8.835
8.848
137,443
-0.08(-0.86%)
Jun 09, 2005
8.915
8.956
8.800
8.924
143,078
+0.04(+0.47%)
Jun 08, 2005
8.927
8.956
8.879
8.883
140,574
-0.04(-0.50%)
Jun 07, 2005
8.848
8.959
8.828
8.927
207,260
+0.11(+1.27%)
Jun 06, 2005
8.784
8.863
8.748
8.816
238,568
+0.08(+0.95%)
Jun 03, 2005
8.704
8.863
8.704
8.733
78,896
-0.02(-0.22%)
Jun 02, 2005
8.758
9.001
8.736
8.752
199,120
+0.06(+0.66%)
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
.