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: 4:10 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 (%)
Jan 31, 2014
2.467
2.521
2.467
2.475
257,682
+0.01(+0.29%)
Jan 30, 2014
2.473
2.499
2.457
2.467
265,791
+0.01(+0.44%)
Jan 29, 2014
2.449
2.471
2.446
2.457
116,703
-0.02(-0.73%)
Jan 28, 2014
2.464
2.485
2.442
2.475
192,448
+0.02(+0.73%)
Jan 27, 2014
2.467
2.496
2.440
2.457
430,939
-0.04(-1.45%)
Jan 24, 2014
2.539
2.539
2.482
2.493
298,780
-0.04(-1.56%)
Jan 23, 2014
2.489
2.532
2.485
2.532
418,224
+0.05(+2.03%)
Jan 22, 2014
2.478
2.521
2.471
2.482
317,553
+0.01(+0.29%)
Jan 21, 2014
2.493
2.500
2.467
2.475
200,199
-0.00(-0.15%)
Jan 17, 2014
2.485
2.478
2.478
2.478
82,729
-0.01(-0.29%)
Jan 16, 2014
2.518
2.525
2.478
2.485
512,233
-0.03(-1.29%)
Jan 15, 2014
2.482
2.518
2.462
2.518
795,481
+0.04(+1.45%)
Jan 14, 2014
2.478
2.490
2.449
2.482
249,312
+0.02(+0.73%)
Jan 13, 2014
2.457
2.485
2.446
2.464
200,252
+0.02(+0.74%)
Jan 10, 2014
2.457
2.475
2.435
2.446
176,652
+0.01(+0.44%)
Jan 09, 2014
2.453
2.475
2.431
2.435
115,532
-0.02(-0.73%)
Jan 08, 2014
2.503
2.503
2.447
2.453
228,854
-0.06(-2.30%)
Jan 07, 2014
2.485
2.511
2.475
2.511
202,417
+0.01(+0.43%)
Jan 06, 2014
2.439
2.500
2.439
2.500
228,574
+0.06(+2.66%)
Jan 03, 2014
2.417
2.453
2.413
2.435
186,721
+0.01(+0.45%)
Jan 02, 2014
2.406
2.431
2.381
2.424
176,144
+0.03(+1.05%)
Dec 31, 2013
2.377
2.399
2.399
2.399
333,971
+0.03(+1.06%)
Dec 30, 2013
2.377
2.377
2.359
2.374
282,454
+0.00(+0.15%)
Dec 27, 2013
2.388
2.399
2.359
2.370
361,793
-0.03(-1.20%)
Dec 26, 2013
2.395
2.416
2.370
2.399
243,818
-0.00(-0.15%)
Dec 24, 2013
2.442
2.442
2.374
2.403
177,534
-0.03(-1.04%)
Dec 23, 2013
2.406
2.453
2.406
2.428
320,170
+0.03(+1.05%)
Dec 20, 2013
2.390
2.410
2.359
2.403
538,723
+0.03(+1.21%)
Dec 19, 2013
2.374
2.395
2.359
2.374
162,168
-0.00(-0.15%)
Dec 18, 2013
2.363
2.385
2.334
2.377
330,165
+0.01(+0.30%)
Dec 17, 2013
2.323
2.377
2.323
2.370
187,159
+0.04(+1.54%)
Dec 16, 2013
2.356
2.377
2.334
2.334
305,382
-0.02(-0.92%)
Dec 13, 2013
2.352
2.359
2.334
2.356
325,079
+0.02(+0.77%)
Dec 12, 2013
2.359
2.370
2.338
2.338
212,828
-0.01(-0.46%)
Dec 11, 2013
2.385
2.385
2.340
2.349
325,304
-0.04(-1.66%)
Dec 10, 2013
2.395
2.424
2.377
2.388
229,498
-0.01(-0.45%)
Dec 09, 2013
2.374
2.399
2.356
2.399
566,043
+0.03(+1.06%)
Dec 06, 2013
2.341
2.374
2.334
2.374
271,607
+0.03(+1.38%)
Dec 05, 2013
2.349
2.352
2.327
2.341
271,954
-0.01(-0.46%)
Dec 04, 2013
2.345
2.367
2.327
2.352
260,694
-0.01(-0.46%)
Dec 03, 2013
2.370
2.380
2.352
2.363
222,902
-0.00(-0.15%)
Dec 02, 2013
2.403
2.403
2.356
2.367
178,820
-0.02(-0.91%)
Nov 29, 2013
2.406
2.406
2.376
2.388
87,471
+0.01(+0.30%)
Nov 27, 2013
2.414
2.417
2.374
2.381
97,492
-0.02(-0.90%)
Nov 26, 2013
2.374
2.424
2.370
2.403
209,993
+0.04(+1.83%)
Nov 25, 2013
2.388
2.392
2.341
2.359
429,229
-0.03(-1.06%)
Nov 22, 2013
2.370
2.399
2.345
2.385
161,666
+0.03(+1.38%)
Nov 21, 2013
2.388
2.388
2.345
2.352
170,566
-0.01(-0.46%)
Nov 20, 2013
2.385
2.399
2.327
2.363
220,734
-0.01(-0.46%)
Nov 19, 2013
2.385
2.406
2.352
2.374
356,424
-0.03(-1.35%)
Nov 18, 2013
2.453
2.453
2.388
2.406
275,341
-0.01(-0.60%)
Nov 15, 2013
2.431
2.431
2.382
2.421
340,887
+0.01(+0.29%)
Nov 14, 2013
2.346
2.417
2.346
2.414
454,477
+0.12(+5.08%)
Nov 12, 2013
2.304
2.325
2.269
2.297
182,276
-0.01(-0.31%)
Nov 11, 2013
2.336
2.336
2.297
2.304
258,207
+0.00(+0.00%)
Nov 08, 2013
2.304
2.332
2.212
2.304
845,804
-0.01(-0.46%)
Nov 07, 2013
2.318
2.322
2.283
2.315
697,155
-0.01(-0.30%)
Nov 06, 2013
2.325
2.368
2.311
2.322
232,911
-0.00(-0.15%)
Nov 05, 2013
2.332
2.350
2.322
2.325
269,563
-0.01(-0.30%)
Nov 04, 2013
2.350
2.382
2.322
2.332
329,763
+0.01(+0.30%)
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
.