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%)
Streaming Delayed Price
Updated: 2:53 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 (%)
Apr 29, 2011
1.709
1.709
1.667
1.680
115,918
-0.03(-1.87%)
Apr 28, 2011
1.696
1.725
1.686
1.712
58,702
+0.01(+0.56%)
Apr 27, 2011
1.699
1.715
1.696
1.702
42,832
-0.00(-0.19%)
Apr 26, 2011
1.619
1.725
1.619
1.706
152,568
+0.09(+5.33%)
Apr 25, 2011
1.619
1.632
1.607
1.619
274,692
-0.02(-0.98%)
Apr 21, 2011
1.651
1.651
1.623
1.635
137,850
-0.01(-0.39%)
Apr 20, 2011
1.677
1.678
1.619
1.642
240,675
-0.01(-0.58%)
Apr 19, 2011
1.658
1.670
1.635
1.651
180,388
-0.01(-0.58%)
Apr 18, 2011
1.686
1.693
1.645
1.661
209,812
-0.04(-2.26%)
Apr 15, 2011
1.699
1.702
1.690
1.699
32,404
+0.00(+0.00%)
Apr 14, 2011
1.693
1.699
1.683
1.699
81,633
-0.00(-0.19%)
Apr 13, 2011
1.699
1.712
1.696
1.702
165,868
+0.00(+0.00%)
Apr 12, 2011
1.731
1.744
1.702
1.702
215,106
-0.04(-2.38%)
Apr 11, 2011
1.750
1.763
1.734
1.744
156,866
-0.00(-0.18%)
Apr 08, 2011
1.789
1.805
1.744
1.747
102,954
-0.04(-2.32%)
Apr 07, 2011
1.738
1.789
1.738
1.789
100,342
+0.04(+2.38%)
Apr 06, 2011
1.779
1.789
1.747
1.747
119,096
-0.03(-1.80%)
Apr 05, 2011
1.817
1.824
1.779
1.779
103,107
-0.04(-2.11%)
Apr 04, 2011
1.785
1.817
1.750
1.817
278,543
+0.04(+2.34%)
Apr 01, 2011
1.821
1.824
1.766
1.776
242,457
-0.04(-2.11%)
Mar 31, 2011
1.795
1.833
1.792
1.814
74,460
+0.01(+0.71%)
Mar 30, 2011
1.808
1.824
1.789
1.801
164,844
-0.00(-0.18%)
Mar 29, 2011
1.814
1.817
1.789
1.805
88,649
-0.01(-0.35%)
Mar 28, 2011
1.801
1.817
1.789
1.811
84,895
+0.01(+0.35%)
Mar 25, 2011
1.837
1.837
1.789
1.805
125,881
-0.03(-1.74%)
Mar 24, 2011
1.848
1.849
1.814
1.837
72,259
-0.00(-0.17%)
Mar 23, 2011
1.833
1.891
1.821
1.840
131,670
+0.01(+0.35%)
Mar 22, 2011
1.846
1.878
1.824
1.833
69,072
+0.00(+0.00%)
Mar 21, 2011
1.862
1.878
1.824
1.833
159,337
+0.04(+2.14%)
Mar 18, 2011
1.833
1.842
1.779
1.795
507,428
-0.00(-0.18%)
Mar 17, 2011
1.814
1.833
1.760
1.798
272,363
+0.01(+0.72%)
Mar 16, 2011
1.821
1.859
1.782
1.785
215,050
-0.03(-1.76%)
Mar 15, 2011
1.814
1.843
1.811
1.817
267,835
-0.03(-1.39%)
Mar 14, 2011
1.872
1.904
1.824
1.843
121,169
-0.04(-2.20%)
Mar 11, 2011
1.811
1.910
1.811
1.884
222,679
+0.03(+1.72%)
Mar 10, 2011
1.872
1.872
1.811
1.853
296,357
-0.03(-1.36%)
Mar 09, 2011
1.977
1.977
1.869
1.878
360,176
-0.09(-4.70%)
Mar 08, 2011
1.996
1.996
1.926
1.971
435,184
-0.02(-0.96%)
Mar 07, 2011
2.083
2.083
1.923
1.990
294,094
-0.09(-4.45%)
Mar 04, 2011
2.188
2.188
1.920
2.083
720,753
-0.11(-5.09%)
Mar 03, 2011
2.140
2.245
2.054
2.194
383,735
+0.06(+3.00%)
Mar 02, 2011
2.217
2.396
2.095
2.130
911,217
-0.09(-3.89%)
Mar 01, 2011
2.293
2.341
2.197
2.217
201,534
-0.06(-2.53%)
Feb 28, 2011
2.140
2.392
2.140
2.274
390,883
+0.13(+6.27%)
Feb 25, 2011
1.996
2.194
1.996
2.140
528,965
+0.15(+7.54%)
Feb 24, 2011
1.980
2.054
1.939
1.990
322,212
+0.01(+0.48%)
Feb 23, 2011
1.980
2.019
1.948
1.980
112,399
-0.01(-0.64%)
Feb 22, 2011
2.076
2.079
1.990
1.993
121,069
-0.09(-4.29%)
Feb 18, 2011
2.108
2.114
2.054
2.083
126,867
-0.04(-1.66%)
Feb 17, 2011
2.111
2.127
2.098
2.118
106,592
+0.00(+0.15%)
Feb 16, 2011
2.102
2.121
2.086
2.114
73,696
+0.02(+0.91%)
Feb 15, 2011
2.108
2.111
2.067
2.095
59,805
-0.02(-0.76%)
Feb 14, 2011
2.118
2.124
2.060
2.111
87,296
-0.02(-0.75%)
Feb 11, 2011
2.134
2.143
2.092
2.127
72,653
-0.02(-1.04%)
Feb 10, 2011
2.130
2.156
2.092
2.150
77,697
-0.00(-0.15%)
Feb 09, 2011
2.140
2.153
2.073
2.153
182,642
+0.01(+0.60%)
Feb 08, 2011
2.009
2.150
1.999
2.140
483,584
+0.14(+6.86%)
Feb 07, 2011
1.916
2.044
1.916
2.003
221,311
+0.09(+4.50%)
Feb 04, 2011
1.942
1.942
1.916
1.916
88,320
-0.03(-1.64%)
Feb 03, 2011
1.945
1.980
1.939
1.948
78,079
+0.01(+0.49%)
Feb 02, 2011
1.958
1.968
1.837
1.939
99,547
-0.02(-1.19%)
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
.