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: 6:30 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 (%)
Nov 30, 2016
3.462
3.462
3.434
3.439
129,521
-0.01(-0.40%)
Nov 29, 2016
3.430
3.466
3.411
3.453
305,505
+0.02(+0.67%)
Nov 28, 2016
3.448
3.462
3.388
3.430
335,812
-0.01(-0.40%)
Nov 25, 2016
3.374
3.462
3.374
3.443
95,910
+0.07(+2.05%)
Nov 23, 2016
3.374
3.374
3.374
0
-0.08(-2.27%)
Nov 22, 2016
3.453
3.462
3.434
3.453
132,040
+0.03(+0.81%)
Nov 21, 2016
3.416
3.443
3.416
3.425
100,646
+0.00(+0.14%)
Nov 18, 2016
3.448
3.448
3.397
3.420
165,194
-0.02(-0.54%)
Nov 17, 2016
3.453
3.462
3.415
3.439
156,062
+0.00(+0.13%)
Nov 16, 2016
3.389
3.503
3.389
3.434
509,490
-0.02(-0.65%)
Nov 15, 2016
3.398
3.561
3.366
3.457
444,268
+0.07(+2.14%)
Nov 14, 2016
3.308
3.384
3.290
3.384
307,226
+0.09(+2.88%)
Nov 11, 2016
3.253
3.308
3.249
3.290
713,512
+0.02(+0.69%)
Nov 10, 2016
3.294
3.299
3.253
3.267
245,266
-0.03(-0.82%)
Nov 09, 2016
3.321
3.321
3.253
3.294
195,549
+0.02(+0.69%)
Nov 08, 2016
3.285
3.294
3.271
3.271
124,479
-0.01(-0.41%)
Nov 07, 2016
3.303
3.326
3.262
3.285
192,825
+0.02(+0.69%)
Nov 04, 2016
3.303
3.308
3.258
3.262
170,694
+0.00(+0.00%)
Nov 03, 2016
3.294
3.294
3.258
3.262
118,999
-0.02(-0.55%)
Nov 02, 2016
3.312
3.312
3.258
3.280
120,254
-0.02(-0.55%)
Nov 01, 2016
3.308
3.339
3.253
3.299
156,971
-0.01(-0.41%)
Oct 31, 2016
3.321
3.330
3.294
3.312
89,450
+0.01(+0.27%)
Oct 28, 2016
3.308
3.335
3.299
3.303
69,302
-0.01(-0.41%)
Oct 27, 2016
3.321
3.380
3.285
3.317
366,881
-0.02(-0.54%)
Oct 26, 2016
3.335
3.344
3.317
3.335
140,811
-0.02(-0.54%)
Oct 25, 2016
3.348
3.384
3.348
3.353
181,202
+0.00(+0.13%)
Oct 24, 2016
3.335
3.387
3.308
3.348
306,380
-0.05(-1.46%)
Oct 21, 2016
3.271
3.425
3.271
3.398
677,060
+0.11(+3.30%)
Oct 20, 2016
3.303
3.322
3.256
3.290
203,587
-0.01(-0.41%)
Oct 19, 2016
3.308
3.344
3.294
3.303
87,941
-0.01(-0.41%)
Oct 18, 2016
3.321
3.337
3.303
3.317
117,372
-0.01(-0.27%)
Oct 17, 2016
3.312
3.353
3.303
3.326
99,745
+0.00(+0.00%)
Oct 14, 2016
3.353
3.353
3.291
3.326
132,485
-0.01(-0.27%)
Oct 13, 2016
3.326
3.348
3.307
3.335
157,608
+0.02(+0.54%)
Oct 12, 2016
3.339
3.375
3.308
3.317
195,939
+0.00(+0.00%)
Oct 11, 2016
3.348
3.348
3.299
3.317
137,540
-0.02(-0.68%)
Oct 10, 2016
3.321
3.357
3.296
3.339
147,116
+0.02(+0.54%)
Oct 07, 2016
3.285
3.348
3.253
3.321
320,343
+0.06(+1.94%)
Oct 06, 2016
3.240
3.285
3.186
3.258
218,904
+0.03(+0.84%)
Oct 05, 2016
3.321
3.321
3.222
3.231
632,827
-0.07(-2.05%)
Oct 04, 2016
3.326
3.326
3.285
3.299
324,463
-0.01(-0.27%)
Oct 03, 2016
3.312
3.360
3.299
3.308
249,659
-0.05(-1.35%)
Sep 30, 2016
3.425
3.425
3.285
3.353
1,114,997
-0.09(-2.62%)
Sep 29, 2016
3.470
3.470
3.416
3.443
76,457
-0.02(-0.52%)
Sep 28, 2016
3.402
3.470
3.402
3.461
165,768
+0.03(+0.92%)
Sep 27, 2016
3.366
3.434
3.366
3.430
175,935
+0.06(+1.74%)
Sep 26, 2016
3.389
3.448
3.371
3.371
208,155
-0.07(-1.97%)
Sep 23, 2016
3.398
3.452
3.393
3.439
243,181
+0.00(+0.13%)
Sep 22, 2016
3.389
3.461
3.389
3.434
158,525
+0.03(+0.80%)
Sep 21, 2016
3.402
3.425
3.335
3.407
223,587
+0.01(+0.40%)
Sep 20, 2016
3.412
3.430
3.375
3.393
82,450
-0.00(-0.13%)
Sep 19, 2016
3.344
3.421
3.344
3.398
188,682
+0.06(+1.90%)
Sep 16, 2016
3.389
3.389
3.335
3.335
476,146
-0.06(-1.86%)
Sep 15, 2016
3.434
3.434
3.375
3.398
92,369
-0.03(-0.79%)
Sep 14, 2016
3.335
3.448
3.335
3.425
271,230
+0.10(+2.99%)
Sep 13, 2016
3.439
3.443
3.321
3.326
220,555
-0.11(-3.29%)
Sep 12, 2016
3.407
3.457
3.371
3.439
239,731
+0.03(+0.79%)
Sep 09, 2016
3.565
3.565
3.412
3.412
403,085
-0.16(-4.43%)
Sep 08, 2016
3.583
3.597
3.570
3.570
180,892
-0.01(-0.25%)
Sep 07, 2016
3.601
3.610
3.561
3.579
323,890
-0.02(-0.50%)
Sep 06, 2016
3.538
3.610
3.525
3.597
351,505
+0.08(+2.18%)
Sep 02, 2016
3.488
3.520
3.520
3.520
225,512
+0.03(+0.91%)
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
.