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 (%)
Aug 31, 2011
1.303
1.363
1.303
1.306
112,127
-0.01(-0.49%)
Aug 30, 2011
1.246
1.332
1.182
1.313
193,234
+0.05(+4.31%)
Aug 29, 2011
1.217
1.265
1.201
1.258
238,017
+0.05(+4.51%)
Aug 26, 2011
1.198
1.220
1.172
1.204
271,862
-0.01(-0.79%)
Aug 25, 2011
1.281
1.281
1.201
1.214
267,128
-0.07(-5.24%)
Aug 24, 2011
1.265
1.294
1.252
1.281
215,378
+0.00(+0.25%)
Aug 23, 2011
1.179
1.306
1.166
1.278
247,801
+0.09(+7.82%)
Aug 22, 2011
1.172
1.187
1.166
1.185
196,096
+0.02(+1.37%)
Aug 19, 2011
1.198
1.214
1.166
1.169
451,893
-0.04(-3.68%)
Aug 18, 2011
1.246
1.246
1.166
1.214
410,188
-0.06(-4.52%)
Aug 17, 2011
1.252
1.284
1.249
1.271
156,710
+0.01(+1.02%)
Aug 16, 2011
1.258
1.274
1.236
1.258
136,087
-0.01(-0.76%)
Aug 15, 2011
1.258
1.278
1.242
1.268
141,168
+0.02(+1.80%)
Aug 12, 2011
1.239
1.278
1.198
1.246
93,304
+0.01(+0.52%)
Aug 11, 2011
1.195
1.246
1.166
1.239
391,760
+0.04(+3.19%)
Aug 10, 2011
1.191
1.223
1.172
1.201
127,656
-0.01(-0.53%)
Aug 09, 2011
1.268
1.239
1.140
1.207
265,675
+0.01(+0.53%)
Aug 08, 2011
1.268
1.274
1.191
1.201
778,147
-0.10(-7.39%)
Aug 05, 2011
1.290
1.351
1.262
1.297
855,695
-0.06(-4.47%)
Aug 04, 2011
1.389
1.431
1.341
1.357
181,775
-0.04(-2.52%)
Aug 03, 2011
1.370
1.591
1.349
1.393
179,887
+0.01(+0.69%)
Aug 02, 2011
1.357
1.405
1.354
1.383
128,473
+0.02(+1.17%)
Aug 01, 2011
1.377
1.405
1.338
1.367
237,244
+0.01(+0.94%)
Jul 29, 2011
1.418
1.418
1.354
1.354
210,645
-0.07(-5.15%)
Jul 28, 2011
1.354
1.479
1.354
1.428
227,761
+0.07(+5.18%)
Jul 27, 2011
1.386
1.409
1.329
1.357
357,233
-0.04(-2.97%)
Jul 26, 2011
1.412
1.434
1.399
1.399
128,395
-0.03(-1.79%)
Jul 25, 2011
1.469
1.479
1.425
1.425
188,043
-0.05(-3.67%)
Jul 22, 2011
1.495
1.501
1.472
1.479
59,482
+0.03(+1.98%)
Jul 21, 2011
1.460
1.485
1.437
1.450
144,365
+0.01(+0.44%)
Jul 20, 2011
1.434
1.460
1.383
1.444
139,309
+0.01(+0.89%)
Jul 19, 2011
1.431
1.456
1.421
1.431
118,714
+0.02(+1.13%)
Jul 18, 2011
1.425
1.437
1.405
1.415
142,865
-0.01(-0.90%)
Jul 15, 2011
1.441
1.447
1.418
1.428
110,599
-0.01(-0.89%)
Jul 14, 2011
1.492
1.492
1.441
1.441
117,011
-0.04(-2.59%)
Jul 13, 2011
1.482
1.485
1.466
1.479
184,978
+0.01(+0.65%)
Jul 12, 2011
1.472
1.498
1.469
1.469
73,395
-0.02(-1.08%)
Jul 11, 2011
1.492
1.508
1.469
1.485
151,957
-0.03(-2.11%)
Jul 08, 2011
1.495
1.520
1.492
1.517
79,563
+0.01(+0.42%)
Jul 07, 2011
1.498
1.533
1.488
1.511
247,075
+0.04(+2.38%)
Jul 06, 2011
1.517
1.530
1.469
1.476
265,594
-0.05(-3.14%)
Jul 05, 2011
1.517
1.533
1.498
1.524
98,461
-0.01(-0.42%)
Jul 01, 2011
1.492
1.533
1.485
1.530
83,652
+0.04(+2.35%)
Jun 30, 2011
1.495
1.508
1.488
1.495
81,558
+0.00(+0.00%)
Jun 29, 2011
1.504
1.530
1.495
1.495
138,373
+0.00(+0.21%)
Jun 28, 2011
1.472
1.552
1.472
1.492
156,153
+0.02(+1.30%)
Jun 27, 2011
1.463
1.514
1.463
1.472
113,035
+0.00(+0.22%)
Jun 24, 2011
1.479
1.498
1.450
1.469
243,402
-0.01(-0.65%)
Jun 23, 2011
1.425
1.492
1.425
1.479
168,234
+0.04(+2.66%)
Jun 22, 2011
1.425
1.472
1.415
1.441
372,414
+0.02(+1.12%)
Jun 21, 2011
1.405
1.431
1.396
1.425
76,479
+0.02(+1.59%)
Jun 20, 2011
1.389
1.415
1.389
1.402
180,845
+0.01(+0.69%)
Jun 17, 2011
1.402
1.418
1.361
1.393
236,784
+0.00(+0.23%)
Jun 16, 2011
1.425
1.447
1.373
1.389
308,796
-0.04(-2.47%)
Jun 15, 2011
1.341
1.441
1.341
1.425
499,739
+0.09(+6.95%)
Jun 14, 2011
1.348
1.389
1.249
1.332
1,060,579
-0.00(-0.24%)
Jun 13, 2011
1.670
1.670
1.294
1.335
1,579,370
-0.34(-20.23%)
Jun 10, 2011
1.626
1.690
1.607
1.674
253,628
+0.05(+2.95%)
Jun 09, 2011
1.597
1.655
1.591
1.626
188,945
+0.03(+1.80%)
Jun 08, 2011
1.591
1.629
1.567
1.597
118,279
+0.00(+0.00%)
Jun 07, 2011
1.623
1.635
1.581
1.597
104,272
-0.02(-1.19%)
Jun 06, 2011
1.607
1.629
1.540
1.616
152,064
+0.01(+0.60%)
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
.