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 (-0.51%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 29, 2008
5.110
5.174
5.109
5.136
627,959
+0.02(+0.44%)
Feb 28, 2008
5.334
5.334
5.110
5.114
475,963
-0.22(-4.13%)
Feb 27, 2008
5.264
5.484
5.264
5.334
487,431
+0.00(+0.00%)
Feb 26, 2008
5.299
5.484
5.174
5.334
1,005,035
+0.14(+2.77%)
Feb 25, 2008
5.171
5.238
5.082
5.190
764,078
+0.05(+1.06%)
Feb 22, 2008
5.098
5.136
5.018
5.136
1,173,621
+0.04(+0.69%)
Feb 21, 2008
5.209
5.209
5.050
5.101
1,115,826
-0.01(-0.19%)
Feb 20, 2008
5.063
5.120
4.877
5.110
1,551,665
+0.06(+1.27%)
Feb 19, 2008
5.104
5.213
5.015
5.047
1,214,322
-0.03(-0.63%)
Feb 18, 2008
5.008
5.149
4.973
5.079
0
+0.00(+0.00%)
Feb 15, 2008
5.008
5.149
4.973
5.079
1,312,485
+0.04(+0.89%)
Feb 14, 2008
5.270
5.270
4.973
5.034
1,486,772
-0.24(-4.48%)
Feb 13, 2008
5.264
5.465
5.190
5.270
1,420,800
-0.30(-5.39%)
Feb 12, 2008
5.510
5.676
5.436
5.570
1,378,649
+0.16(+2.89%)
Feb 11, 2008
5.545
5.650
5.360
5.414
1,709,233
-0.11(-2.08%)
Feb 08, 2008
5.717
5.887
5.443
5.529
1,819,955
-0.17(-2.97%)
Feb 07, 2008
5.602
5.724
5.497
5.698
1,255,880
+0.10(+1.71%)
Feb 06, 2008
5.807
5.903
5.602
5.602
1,240,251
-0.15(-2.56%)
Feb 05, 2008
5.832
5.989
5.733
5.749
1,431,908
-0.22(-3.69%)
Feb 04, 2008
5.992
6.005
5.794
5.970
1,165,262
+0.03(+0.48%)
Feb 01, 2008
5.701
5.998
5.701
5.941
1,351,399
+0.29(+5.20%)
Jan 31, 2008
5.510
5.737
5.430
5.647
1,832,941
+0.11(+2.02%)
Jan 30, 2008
5.580
5.804
5.510
5.535
1,811,129
-0.00(-0.06%)
Jan 29, 2008
5.749
5.880
5.535
5.538
2,384,987
-0.19(-3.40%)
Jan 28, 2008
5.580
5.931
5.494
5.733
2,133,714
+0.25(+4.54%)
Jan 25, 2008
5.417
5.625
5.388
5.484
910,177
+0.12(+2.20%)
Jan 24, 2008
5.398
5.586
5.213
5.366
742,306
+0.00(+0.00%)
Jan 23, 2008
4.619
5.379
4.619
5.366
1,295,253
+0.57(+12.00%)
Jan 22, 2008
4.516
5.312
4.516
4.791
1,164,939
-0.01(-0.20%)
Jan 21, 2008
5.015
5.110
4.663
4.801
0
+0.00(+0.00%)
Jan 18, 2008
5.015
5.110
4.663
4.801
1,151,254
-0.18(-3.65%)
Jan 17, 2008
5.139
5.286
4.957
4.983
952,785
-0.15(-2.92%)
Jan 16, 2008
5.059
5.245
4.989
5.133
1,076,863
+0.04(+0.82%)
Jan 15, 2008
5.082
5.136
4.960
5.091
658,766
-0.00(-0.06%)
Jan 14, 2008
4.890
5.120
4.849
5.095
1,259,330
+0.26(+5.42%)
Jan 11, 2008
4.759
4.951
4.670
4.833
1,239,760
+0.04(+0.93%)
Jan 10, 2008
4.603
4.941
4.484
4.788
2,356,372
+0.13(+2.74%)
Jan 09, 2008
4.714
4.858
4.299
4.660
1,905,473
-0.05(-1.15%)
Jan 08, 2008
5.053
5.063
4.708
4.714
1,648,207
-0.30(-6.05%)
Jan 07, 2008
5.114
5.181
4.954
5.018
2,700,174
-0.11(-2.18%)
Jan 04, 2008
5.095
5.213
5.095
5.130
1,490,911
-0.04(-0.80%)
Jan 03, 2008
5.219
5.344
5.171
5.171
1,533,876
-0.02(-0.37%)
Jan 02, 2008
5.181
5.315
5.123
5.190
982,860
+0.04(+0.87%)
Jan 01, 2008
5.235
5.235
5.110
5.146
1,448,379
+0.00(+0.00%)
Dec 31, 2007
5.235
5.235
5.110
5.146
1,448,379
-0.11(-2.01%)
Dec 28, 2007
5.510
5.526
5.222
5.251
911,852
-0.14(-2.61%)
Dec 27, 2007
5.644
5.692
5.334
5.392
1,069,217
-0.32(-5.65%)
Dec 26, 2007
5.657
5.794
5.526
5.714
750,458
-0.03(-0.45%)
Dec 24, 2007
5.513
5.749
5.508
5.740
294,297
+0.25(+4.54%)
Dec 21, 2007
5.507
5.507
5.312
5.491
1,452,703
+0.08(+1.42%)
Dec 20, 2007
5.455
5.455
5.264
5.414
1,291,099
+0.00(+0.06%)
Dec 19, 2007
5.430
5.430
5.318
5.411
476,524
-0.02(-0.35%)
Dec 18, 2007
5.334
5.440
5.270
5.430
661,856
+0.17(+3.28%)
Dec 17, 2007
5.583
5.583
5.245
5.257
884,458
-0.27(-4.97%)
Dec 14, 2007
5.705
5.765
5.497
5.532
429,862
-0.20(-3.56%)
Dec 13, 2007
5.692
5.749
5.510
5.737
662,482
-0.02(-0.28%)
Dec 12, 2007
5.788
5.941
5.606
5.752
1,429,848
-0.03(-0.44%)
Dec 11, 2007
6.088
6.088
5.730
5.778
862,652
-0.21(-3.47%)
Dec 10, 2007
5.778
6.133
5.701
5.986
913,261
+0.31(+5.52%)
Dec 07, 2007
5.689
5.784
5.669
5.673
767,997
-0.01(-0.11%)
Dec 06, 2007
5.538
5.762
5.465
5.679
1,050,705
+0.16(+2.89%)
Dec 05, 2007
5.468
5.590
5.404
5.519
662,795
+0.12(+2.25%)
Dec 04, 2007
5.500
5.590
5.398
5.398
749,206
-0.13(-2.42%)
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
.