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 (%)
Mar 30, 2007
9.603
9.705
9.469
9.705
367,603
+0.12(+1.30%)
Mar 29, 2007
9.536
9.628
9.466
9.581
264,724
+0.07(+0.74%)
Mar 28, 2007
9.628
9.648
9.485
9.510
448,212
-0.18(-1.88%)
Mar 27, 2007
9.756
9.781
9.644
9.692
304,244
-0.06(-0.65%)
Mar 26, 2007
9.746
9.883
9.708
9.756
384,540
+0.02(+0.23%)
Mar 23, 2007
9.740
9.781
9.667
9.734
245,277
-0.04(-0.39%)
Mar 22, 2007
9.734
9.791
9.708
9.772
304,872
+0.04(+0.39%)
Mar 21, 2007
9.676
9.775
9.533
9.734
380,462
+0.08(+0.79%)
Mar 20, 2007
9.644
9.705
9.517
9.657
319,613
+0.13(+1.41%)
Mar 19, 2007
9.520
9.625
9.447
9.523
354,429
+0.07(+0.78%)
Mar 16, 2007
9.421
9.612
9.303
9.450
576,183
+0.03(+0.34%)
Mar 15, 2007
9.211
9.421
9.169
9.418
277,897
+0.22(+2.43%)
Mar 14, 2007
9.208
9.265
8.956
9.195
422,492
-0.07(-0.72%)
Mar 13, 2007
9.660
9.612
9.188
9.262
563,637
-0.40(-4.13%)
Mar 12, 2007
9.504
9.756
9.504
9.660
416,219
+0.09(+0.93%)
Mar 09, 2007
9.667
9.772
9.495
9.571
526,625
-0.08(-0.79%)
Mar 08, 2007
9.488
9.721
9.399
9.648
945,668
+0.27(+2.93%)
Mar 07, 2007
9.357
9.552
9.357
9.373
657,106
-0.01(-0.07%)
Mar 06, 2007
9.150
9.453
9.150
9.380
566,773
+0.45(+5.00%)
Mar 05, 2007
9.246
9.444
8.930
8.933
993,030
-0.55(-5.78%)
Mar 02, 2007
9.963
9.963
9.482
9.482
728,933
-0.29(-3.00%)
Mar 01, 2007
9.737
9.868
9.539
9.775
699,540
-0.04(-0.42%)
Feb 28, 2007
9.839
9.852
9.501
9.817
689,099
-0.07(-0.68%)
Feb 27, 2007
9.963
10.01
9.565
9.883
1,076,462
-0.38(-3.70%)
Feb 26, 2007
10.52
10.52
9.989
10.26
1,012,163
-0.29(-2.75%)
Feb 23, 2007
10.65
10.73
10.55
10.55
336,237
-0.21(-1.93%)
Feb 22, 2007
10.66
10.82
10.66
10.76
316,477
-0.03(-0.24%)
Feb 21, 2007
10.88
10.90
10.68
10.79
654,910
-0.06(-0.56%)
Feb 20, 2007
10.84
10.97
10.73
10.85
1,418,032
-0.01(-0.09%)
Feb 16, 2007
10.56
10.97
10.50
10.86
841,221
+0.30(+2.84%)
Feb 15, 2007
10.36
10.70
10.34
10.56
702,272
+0.23(+2.19%)
Feb 14, 2007
10.49
10.54
10.33
10.33
282,916
-0.20(-1.88%)
Feb 13, 2007
10.36
10.53
10.27
10.53
339,060
+0.20(+1.98%)
Feb 12, 2007
10.43
10.43
10.02
10.32
662,752
-0.05(-0.46%)
Feb 09, 2007
10.36
10.61
10.27
10.37
1,397,017
+0.08(+0.81%)
Feb 08, 2007
10.44
10.46
10.08
10.29
670,593
-0.18(-1.77%)
Feb 07, 2007
10.43
10.52
10.24
10.47
504,983
-0.03(-0.30%)
Feb 06, 2007
10.11
10.51
10.10
10.51
1,162,717
+0.41(+4.04%)
Feb 05, 2007
10.09
10.16
10.00
10.10
241,513
-0.04(-0.35%)
Feb 02, 2007
10.17
10.21
10.08
10.13
207,011
-0.02(-0.16%)
Feb 01, 2007
9.950
10.16
9.877
10.15
278,525
-0.03(-0.25%)
Jan 31, 2007
10.15
10.25
10.13
10.17
259,705
+0.04(+0.38%)
Jan 30, 2007
10.05
10.14
10.03
10.14
141,771
+0.08(+0.82%)
Jan 29, 2007
9.976
10.05
9.941
10.05
325,887
+0.11(+1.09%)
Jan 26, 2007
9.947
9.979
9.839
9.944
310,517
-0.00(-0.03%)
Jan 25, 2007
10.01
10.06
9.852
9.947
314,909
+0.00(+0.00%)
Jan 24, 2007
10.02
10.03
9.890
9.947
299,540
-0.04(-0.41%)
Jan 23, 2007
9.896
10.06
9.883
9.989
247,159
+0.09(+0.93%)
Jan 22, 2007
9.906
9.954
9.829
9.896
372,621
-0.04(-0.39%)
Jan 19, 2007
9.689
9.960
9.625
9.934
316,791
+0.21(+2.20%)
Jan 18, 2007
9.737
9.753
9.546
9.721
1,474,803
-0.01(-0.10%)
Jan 17, 2007
9.628
9.746
9.590
9.730
175,332
+0.04(+0.46%)
Jan 16, 2007
9.695
9.772
9.612
9.686
147,731
-0.01(-0.10%)
Jan 12, 2007
9.740
9.740
9.676
9.695
141,771
-0.03(-0.30%)
Jan 11, 2007
9.590
9.788
9.571
9.724
226,458
+0.18(+1.84%)
Jan 10, 2007
9.485
9.612
9.453
9.549
2,156,688
+0.00(+0.03%)
Jan 09, 2007
9.571
9.619
9.386
9.546
180,665
+0.01(+0.10%)
Jan 08, 2007
9.424
9.558
9.357
9.536
112,288
+0.11(+1.18%)
Jan 05, 2007
9.581
9.581
9.341
9.424
284,171
-0.20(-2.09%)
Jan 04, 2007
9.565
9.625
9.453
9.625
242,768
+0.10(+1.00%)
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
.