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
)
13.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 27, 2015
2.845
2.845
2.825
2.829
143,959
-0.00(-0.14%)
Feb 26, 2015
2.853
2.861
2.825
2.833
100,528
-0.01(-0.28%)
Feb 25, 2015
2.833
2.865
2.829
2.841
138,943
+0.02(+0.56%)
Feb 24, 2015
2.778
2.829
2.758
2.825
193,074
+0.05(+1.70%)
Feb 23, 2015
2.742
2.790
2.663
2.778
292,485
+0.00(+0.00%)
Feb 20, 2015
2.762
2.797
2.751
2.778
413,201
+0.01(+0.42%)
Feb 19, 2015
2.816
2.830
2.754
2.766
261,367
-0.04(-1.38%)
Feb 18, 2015
2.836
2.844
2.793
2.805
192,207
-0.01(-0.41%)
Feb 17, 2015
2.813
2.855
2.789
2.816
281,774
+0.05(+1.96%)
Feb 13, 2015
2.867
2.762
2.762
2.762
572,005
-0.10(-3.52%)
Feb 12, 2015
2.867
2.867
2.836
2.863
228,590
-0.00(-0.14%)
Feb 11, 2015
2.820
2.867
2.778
2.867
244,927
+0.04(+1.37%)
Feb 10, 2015
2.778
2.828
2.770
2.828
171,717
+0.04(+1.39%)
Feb 09, 2015
2.828
2.840
2.774
2.789
530,829
-0.04(-1.37%)
Feb 06, 2015
2.844
2.863
2.809
2.828
277,337
-0.04(-1.48%)
Feb 05, 2015
2.801
2.875
2.766
2.871
379,211
+0.09(+3.35%)
Feb 04, 2015
2.778
2.793
2.747
2.778
138,672
-0.02(-0.69%)
Feb 03, 2015
2.720
2.797
2.693
2.797
327,202
+0.09(+3.14%)
Feb 02, 2015
2.704
2.720
2.692
2.712
251,341
+0.02(+0.72%)
Jan 30, 2015
2.696
2.720
2.690
2.692
179,913
-0.02(-0.71%)
Jan 29, 2015
2.708
2.712
2.681
2.712
172,192
+0.01(+0.43%)
Jan 28, 2015
2.669
2.720
2.669
2.700
206,071
+0.02(+0.58%)
Jan 27, 2015
2.650
2.696
2.650
2.685
164,830
+0.01(+0.29%)
Jan 26, 2015
2.669
2.677
2.642
2.677
389,232
+0.03(+1.32%)
Jan 23, 2015
2.677
2.685
2.642
2.642
173,573
-0.03(-1.30%)
Jan 22, 2015
2.654
2.692
2.650
2.677
267,952
+0.03(+1.02%)
Jan 21, 2015
2.658
2.669
2.650
2.650
190,659
-0.02(-0.58%)
Jan 20, 2015
2.673
2.696
2.642
2.665
926,798
-0.02(-0.58%)
Jan 16, 2015
2.642
2.689
2.634
2.681
1,185,290
+0.03(+1.17%)
Jan 15, 2015
2.658
2.673
2.642
2.650
67,739
-0.02(-0.73%)
Jan 14, 2015
2.634
2.673
2.627
2.669
160,115
+0.03(+1.32%)
Jan 13, 2015
2.673
2.696
2.631
2.634
379,645
-0.04(-1.59%)
Jan 12, 2015
2.720
2.720
2.673
2.677
268,550
-0.02(-0.86%)
Jan 09, 2015
2.712
2.727
2.692
2.700
235,366
-0.01(-0.43%)
Jan 08, 2015
2.758
2.778
2.685
2.712
631,714
-0.05(-1.69%)
Jan 07, 2015
2.716
2.766
2.700
2.758
422,429
+0.05(+1.71%)
Jan 06, 2015
2.716
2.743
2.681
2.712
396,136
-0.00(-0.14%)
Jan 05, 2015
2.646
2.716
2.638
2.716
336,270
+0.07(+2.64%)
Jan 02, 2015
2.623
2.650
2.619
2.646
174,985
+0.02(+0.89%)
Dec 31, 2014
2.623
2.623
2.623
2.623
247,025
-0.01(-0.44%)
Dec 30, 2014
2.631
2.642
2.619
2.634
278,733
+0.02(+0.59%)
Dec 29, 2014
2.600
2.631
2.600
2.619
296,203
+0.03(+1.05%)
Dec 26, 2014
2.607
2.619
2.538
2.592
467,415
-0.01(-0.30%)
Dec 24, 2014
2.631
2.600
2.600
2.600
87,762
-0.02(-0.89%)
Dec 23, 2014
2.619
2.640
2.607
2.623
164,291
-0.01(-0.44%)
Dec 22, 2014
2.592
2.634
2.592
2.634
284,642
+0.06(+2.26%)
Dec 19, 2014
2.596
2.669
2.552
2.576
1,624,002
-0.02(-0.89%)
Dec 18, 2014
2.600
2.615
2.576
2.600
295,439
+0.01(+0.45%)
Dec 17, 2014
2.588
2.627
2.572
2.588
202,530
+0.00(+0.15%)
Dec 16, 2014
2.580
2.634
2.580
2.584
196,399
+0.00(+0.00%)
Dec 15, 2014
2.623
2.623
2.572
2.584
295,599
-0.02(-0.89%)
Dec 12, 2014
2.615
2.638
2.596
2.607
350,012
-0.02(-0.59%)
Dec 11, 2014
2.569
2.634
2.561
2.623
374,356
+0.05(+1.96%)
Dec 10, 2014
2.615
2.623
2.572
2.572
185,240
-0.04(-1.63%)
Dec 09, 2014
2.569
2.619
2.561
2.615
140,786
+0.04(+1.66%)
Dec 08, 2014
2.603
2.607
2.561
2.572
197,943
-0.04(-1.48%)
Dec 05, 2014
2.634
2.646
2.600
2.611
329,199
-0.03(-1.32%)
Dec 04, 2014
2.654
2.669
2.634
2.646
257,435
+0.01(+0.44%)
Dec 03, 2014
2.669
2.677
2.623
2.634
319,608
-0.05(-2.02%)
Dec 02, 2014
2.681
2.692
2.649
2.689
192,427
+0.01(+0.29%)
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
.