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 28, 2017
4.234
4.234
4.132
4.196
350,367
-0.02(-0.58%)
Apr 27, 2017
4.254
4.259
4.210
4.220
245,347
-0.03(-0.80%)
Apr 26, 2017
4.220
4.273
4.181
4.254
559,969
+0.05(+1.16%)
Apr 25, 2017
4.205
4.239
4.200
4.205
199,687
-0.00(-0.12%)
Apr 24, 2017
4.210
4.220
4.137
4.210
424,673
+0.00(+0.12%)
Apr 21, 2017
4.196
4.225
4.186
4.205
287,976
+0.01(+0.23%)
Apr 20, 2017
4.230
4.230
4.181
4.196
265,974
-0.01(-0.35%)
Apr 19, 2017
4.220
4.249
4.191
4.210
493,655
-0.01(-0.35%)
Apr 18, 2017
4.215
4.230
4.166
4.225
457,888
+0.01(+0.23%)
Apr 17, 2017
4.137
4.220
4.132
4.215
429,910
+0.08(+2.00%)
Apr 13, 2017
4.186
4.186
4.113
4.132
400,524
-0.05(-1.28%)
Apr 12, 2017
4.205
4.209
4.157
4.186
332,001
-0.02(-0.46%)
Apr 11, 2017
4.166
4.210
4.127
4.205
444,617
+0.05(+1.29%)
Apr 10, 2017
4.108
4.181
4.086
4.152
421,147
+0.04(+1.06%)
Apr 07, 2017
4.103
4.161
4.098
4.108
510,588
+0.01(+0.24%)
Apr 06, 2017
4.108
4.130
4.050
4.098
565,301
-0.01(-0.35%)
Apr 05, 2017
4.166
4.186
4.108
4.113
590,173
-0.05(-1.17%)
Apr 04, 2017
4.113
4.166
4.113
4.161
715,244
+0.05(+1.18%)
Apr 03, 2017
4.084
4.142
4.074
4.113
939,307
+0.04(+0.95%)
Mar 31, 2017
4.059
4.084
4.025
4.074
677,565
+0.02(+0.60%)
Mar 30, 2017
4.011
4.050
3.991
4.050
532,556
+0.06(+1.46%)
Mar 29, 2017
3.982
4.011
3.977
3.991
577,507
+0.01(+0.24%)
Mar 28, 2017
3.972
3.986
3.931
3.982
840,873
+0.01(+0.24%)
Mar 27, 2017
3.928
3.977
3.909
3.972
690,565
+0.06(+1.62%)
Mar 24, 2017
3.928
3.982
3.909
3.909
611,006
+0.00(+0.00%)
Mar 23, 2017
3.865
3.928
3.846
3.909
468,085
+0.07(+1.90%)
Mar 22, 2017
3.860
3.889
3.826
3.836
349,927
-0.05(-1.38%)
Mar 21, 2017
3.899
3.907
3.860
3.889
402,118
-0.00(-0.12%)
Mar 20, 2017
3.889
3.899
3.826
3.894
398,270
+0.02(+0.50%)
Mar 17, 2017
3.875
3.906
3.841
3.875
457,954
+0.00(+0.13%)
Mar 16, 2017
3.802
3.889
3.753
3.870
307,685
+0.09(+2.31%)
Mar 15, 2017
3.719
3.811
3.719
3.782
326,977
+0.06(+1.57%)
Mar 14, 2017
3.719
3.729
3.658
3.724
126,422
+0.00(+0.13%)
Mar 13, 2017
3.734
3.739
3.690
3.719
304,791
+0.03(+0.79%)
Mar 10, 2017
3.666
3.704
3.659
3.690
341,843
+0.05(+1.31%)
Mar 09, 2017
3.623
3.699
3.623
3.642
332,570
+0.03(+0.92%)
Mar 08, 2017
3.676
3.709
3.609
3.609
286,756
-0.06(-1.68%)
Mar 07, 2017
3.647
3.733
3.600
3.671
501,206
+0.03(+0.78%)
Mar 06, 2017
3.638
3.661
3.590
3.642
421,835
+0.01(+0.26%)
Mar 03, 2017
3.547
3.638
3.547
3.633
628,340
+0.10(+2.96%)
Mar 02, 2017
3.514
3.533
3.509
3.528
160,641
+0.02(+0.68%)
Mar 01, 2017
3.514
3.557
3.495
3.504
195,510
-0.00(-0.14%)
Feb 28, 2017
3.519
3.519
3.495
3.509
145,302
-0.00(-0.14%)
Feb 27, 2017
3.504
3.557
3.504
3.514
125,784
+0.01(+0.41%)
Feb 24, 2017
3.557
3.566
3.500
3.500
158,086
-0.03(-0.94%)
Feb 23, 2017
3.514
3.538
3.495
3.533
130,671
+0.02(+0.68%)
Feb 22, 2017
3.504
3.517
3.495
3.509
113,481
+0.00(+0.00%)
Feb 21, 2017
3.485
3.538
3.485
3.509
176,551
+0.03(+0.82%)
Feb 17, 2017
3.481
3.481
3.481
0
-0.05(-1.35%)
Feb 16, 2017
3.481
3.528
3.481
3.528
142,038
+0.06(+1.64%)
Feb 15, 2017
3.500
3.538
3.466
3.471
307,193
-0.03(-0.82%)
Feb 14, 2017
3.476
3.509
3.471
3.500
183,798
+0.01(+0.41%)
Feb 13, 2017
3.485
3.509
3.471
3.485
165,354
+0.00(+0.14%)
Feb 10, 2017
3.466
3.491
3.462
3.481
186,826
+0.01(+0.27%)
Feb 09, 2017
3.500
3.500
3.452
3.471
216,197
-0.01(-0.41%)
Feb 08, 2017
3.514
3.514
3.471
3.485
197,754
-0.01(-0.41%)
Feb 07, 2017
3.519
3.519
3.500
3.500
124,474
-0.01(-0.27%)
Feb 06, 2017
3.519
3.533
3.501
3.509
160,974
-0.01(-0.27%)
Feb 03, 2017
3.533
3.533
3.514
3.519
204,938
+0.00(+0.14%)
Feb 02, 2017
3.519
3.543
3.504
3.514
161,626
-0.01(-0.40%)
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
.