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
)
12.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 30, 2012
1.905
1.915
1.816
1.846
66,319
-0.05(-2.43%)
Apr 27, 2012
1.922
1.925
1.892
1.892
56,363
-0.02(-0.86%)
Apr 26, 2012
1.859
1.908
1.856
1.908
45,565
+0.04(+1.93%)
Apr 25, 2012
1.843
1.882
1.790
1.872
141,619
+0.04(+2.15%)
Apr 24, 2012
1.810
1.836
1.797
1.833
38,724
+0.01(+0.54%)
Apr 23, 2012
1.806
1.833
1.766
1.823
74,780
+0.01(+0.36%)
Apr 20, 2012
1.876
1.876
1.816
1.816
66,836
-0.04(-2.13%)
Apr 19, 2012
1.839
1.895
1.826
1.856
68,650
+0.00(+0.18%)
Apr 18, 2012
1.849
1.915
1.829
1.853
76,005
-0.01(-0.71%)
Apr 17, 2012
1.839
1.872
1.826
1.866
55,868
+0.04(+2.35%)
Apr 16, 2012
1.826
1.843
1.816
1.823
53,069
-0.01(-0.36%)
Apr 13, 2012
1.820
1.838
1.770
1.829
43,216
+0.02(+1.09%)
Apr 12, 2012
1.770
1.823
1.768
1.810
79,460
+0.03(+1.48%)
Apr 11, 2012
1.698
1.793
1.681
1.783
116,480
+0.10(+6.07%)
Apr 10, 2012
1.675
1.701
1.675
1.681
116,522
+0.00(+0.00%)
Apr 09, 2012
1.655
1.685
1.652
1.681
64,000
-0.00(-0.20%)
Apr 05, 2012
1.708
1.708
1.672
1.685
155,502
-0.04(-2.29%)
Apr 04, 2012
1.770
1.774
1.695
1.724
152,855
-0.07(-3.85%)
Apr 03, 2012
1.813
1.826
1.780
1.793
77,537
-0.04(-1.98%)
Apr 02, 2012
1.843
1.843
1.820
1.829
40,599
-0.01(-0.54%)
Mar 30, 2012
1.843
1.849
1.813
1.839
86,362
-0.01(-0.53%)
Mar 29, 2012
1.922
1.922
1.833
1.849
153,560
-0.07(-3.44%)
Mar 28, 2012
1.882
1.948
1.882
1.915
143,853
+0.03(+1.75%)
Mar 27, 2012
1.938
1.955
1.882
1.882
111,125
-0.04(-2.22%)
Mar 26, 2012
1.872
1.938
1.868
1.925
237,929
+0.08(+4.09%)
Mar 23, 2012
1.856
1.876
1.816
1.849
127,554
+0.01(+0.54%)
Mar 22, 2012
1.839
1.853
1.790
1.839
117,534
+0.01(+0.36%)
Mar 21, 2012
1.839
1.864
1.833
1.833
211,583
-0.03(-1.42%)
Mar 20, 2012
1.741
1.866
1.741
1.859
249,535
+0.10(+5.41%)
Mar 19, 2012
1.744
1.777
1.744
1.764
186,218
+0.01(+0.75%)
Mar 16, 2012
1.783
1.787
1.731
1.751
394,204
-0.02(-0.93%)
Mar 15, 2012
1.760
1.790
1.744
1.767
360,287
+0.00(+0.19%)
Mar 14, 2012
1.737
1.806
1.737
1.764
131,900
+0.01(+0.56%)
Mar 13, 2012
1.751
1.778
1.747
1.754
186,088
-0.00(-0.19%)
Mar 12, 2012
1.760
1.793
1.754
1.757
113,787
-0.00(-0.19%)
Mar 09, 2012
1.757
1.760
1.751
1.760
126,785
+0.00(+0.00%)
Mar 08, 2012
1.718
1.777
1.714
1.760
340,481
+0.04(+2.10%)
Mar 07, 2012
1.622
1.724
1.619
1.724
230,945
+0.10(+6.07%)
Mar 06, 2012
1.619
1.665
1.612
1.625
201,706
-0.01(-0.60%)
Mar 05, 2012
1.629
1.645
1.616
1.635
220,658
+0.02(+1.28%)
Mar 02, 2012
1.560
1.616
1.560
1.615
502,703
+0.05(+3.31%)
Mar 01, 2012
1.560
1.579
1.546
1.563
84,791
-0.02(-1.04%)
Feb 29, 2012
1.530
1.579
1.517
1.579
361,266
+0.05(+3.23%)
Feb 28, 2012
1.556
1.556
1.507
1.530
110,557
-0.03(-1.69%)
Feb 27, 2012
1.573
1.573
1.540
1.556
97,358
-0.01(-0.84%)
Feb 24, 2012
1.583
1.583
1.546
1.570
216,929
+0.00(+0.00%)
Feb 23, 2012
1.540
1.570
1.530
1.570
57,071
+0.03(+1.71%)
Feb 22, 2012
1.553
1.553
1.500
1.543
160,210
+0.00(+0.21%)
Feb 21, 2012
1.553
1.561
1.507
1.540
83,931
-0.03(-1.89%)
Feb 17, 2012
1.589
1.593
1.543
1.570
56,679
-0.02(-1.04%)
Feb 16, 2012
1.609
1.612
1.566
1.586
48,100
-0.01(-0.62%)
Feb 15, 2012
1.550
1.596
1.550
1.596
109,888
+0.06(+3.63%)
Feb 14, 2012
1.523
1.560
1.514
1.540
162,997
+0.01(+0.86%)
Feb 13, 2012
1.494
1.527
1.494
1.527
89,550
+0.03(+2.20%)
Feb 10, 2012
1.500
1.514
1.481
1.494
177,569
-0.02(-1.09%)
Feb 09, 2012
1.504
1.520
1.487
1.510
174,019
+0.01(+0.44%)
Feb 08, 2012
1.461
1.507
1.461
1.504
143,340
+0.03(+1.78%)
Feb 07, 2012
1.448
1.494
1.448
1.477
206,441
+0.02(+1.35%)
Feb 06, 2012
1.415
1.477
1.398
1.458
369,167
+0.05(+3.50%)
Feb 03, 2012
1.405
1.418
1.372
1.408
265,117
+0.02(+1.18%)
Feb 02, 2012
1.389
1.405
1.366
1.392
147,822
+0.02(+1.44%)
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
.