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
)
13.52
-0.60 (-4.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2017
3.423
3.423
3.285
3.400
334,574
-0.00(-0.14%)
Jan 30, 2017
3.442
3.446
3.391
3.405
140,746
-0.05(-1.47%)
Jan 27, 2017
3.483
3.483
3.446
3.456
151,336
-0.00(-0.13%)
Jan 26, 2017
3.437
3.469
3.428
3.460
165,125
+0.03(+0.94%)
Jan 25, 2017
3.456
3.469
3.414
3.428
221,305
-0.02(-0.67%)
Jan 24, 2017
3.474
3.484
3.446
3.451
119,884
-0.02(-0.53%)
Jan 23, 2017
3.456
3.474
3.444
3.469
188,366
+0.01(+0.27%)
Jan 20, 2017
3.428
3.469
3.414
3.460
178,428
+0.01(+0.40%)
Jan 19, 2017
3.465
3.465
3.409
3.446
241,789
-0.03(-0.80%)
Jan 18, 2017
3.474
3.479
3.410
3.474
198,124
+0.00(+0.13%)
Jan 17, 2017
3.492
3.497
3.460
3.469
126,267
-0.01(-0.40%)
Jan 13, 2017
3.483
3.483
3.483
0
+0.00(+0.00%)
Jan 12, 2017
3.506
3.511
3.456
3.483
133,949
-0.00(-0.13%)
Jan 11, 2017
3.506
3.525
3.485
3.488
226,219
-0.04(-1.05%)
Jan 10, 2017
3.502
3.525
3.492
3.525
132,295
+0.02(+0.66%)
Jan 09, 2017
3.515
3.538
3.474
3.502
266,819
-0.02(-0.52%)
Jan 06, 2017
3.525
3.543
3.490
3.520
364,736
-0.00(-0.13%)
Jan 05, 2017
3.515
3.525
3.451
3.525
262,580
+0.00(+0.00%)
Jan 04, 2017
3.492
3.525
3.490
3.525
337,849
+0.01(+0.39%)
Jan 03, 2017
3.456
3.515
3.423
3.511
266,179
+0.07(+2.14%)
Dec 30, 2016
3.437
3.437
3.437
0
-0.01(-0.27%)
Dec 29, 2016
3.432
3.460
3.432
3.446
124,184
+0.01(+0.27%)
Dec 28, 2016
3.414
3.465
3.400
3.437
255,281
+0.02(+0.54%)
Dec 27, 2016
3.442
3.465
3.400
3.419
223,419
-0.02(-0.67%)
Dec 23, 2016
3.442
3.442
3.442
0
+0.04(+1.08%)
Dec 22, 2016
3.373
3.414
3.354
3.405
164,235
+0.04(+1.23%)
Dec 21, 2016
3.363
3.396
3.363
3.363
241,234
+0.01(+0.27%)
Dec 20, 2016
3.368
3.382
3.354
3.354
265,093
-0.03(-0.82%)
Dec 19, 2016
3.202
3.382
3.202
3.382
419,985
+0.19(+5.92%)
Dec 16, 2016
3.290
3.368
3.188
3.193
2,702,919
-0.10(-3.08%)
Dec 15, 2016
3.327
3.363
3.276
3.294
402,938
-0.02(-0.56%)
Dec 14, 2016
3.359
3.396
3.308
3.313
452,650
-0.05(-1.37%)
Dec 13, 2016
3.414
3.442
3.350
3.359
385,113
-0.07(-2.15%)
Dec 12, 2016
3.428
3.442
3.368
3.432
424,363
-0.03(-0.93%)
Dec 09, 2016
3.432
3.488
3.409
3.465
300,133
+0.05(+1.35%)
Dec 08, 2016
3.437
3.492
3.409
3.419
291,931
-0.05(-1.46%)
Dec 07, 2016
3.409
3.515
3.409
3.469
275,429
-0.00(-0.13%)
Dec 06, 2016
3.432
3.538
3.409
3.474
463,429
+0.02(+0.53%)
Dec 05, 2016
3.446
3.456
3.423
3.456
213,387
+0.01(+0.40%)
Dec 02, 2016
3.432
3.456
3.419
3.442
263,318
+0.00(+0.13%)
Dec 01, 2016
3.432
3.456
3.382
3.437
374,668
+0.00(+0.13%)
Nov 30, 2016
3.456
3.456
3.428
3.432
129,757
-0.01(-0.40%)
Nov 29, 2016
3.423
3.460
3.405
3.446
306,063
+0.02(+0.67%)
Nov 28, 2016
3.442
3.456
3.382
3.423
336,425
-0.01(-0.40%)
Nov 25, 2016
3.368
3.456
3.368
3.437
96,085
+0.07(+2.05%)
Nov 23, 2016
3.368
3.368
3.368
0
-0.08(-2.27%)
Nov 22, 2016
3.446
3.456
3.428
3.446
132,282
+0.03(+0.81%)
Nov 21, 2016
3.409
3.437
3.409
3.419
100,830
+0.00(+0.14%)
Nov 18, 2016
3.442
3.442
3.391
3.414
165,496
-0.02(-0.54%)
Nov 17, 2016
3.446
3.456
3.409
3.432
156,348
+0.00(+0.13%)
Nov 16, 2016
3.383
3.497
3.383
3.428
510,421
-0.02(-0.65%)
Nov 15, 2016
3.392
3.554
3.360
3.450
445,080
+0.07(+2.14%)
Nov 14, 2016
3.302
3.378
3.284
3.378
307,787
+0.09(+2.88%)
Nov 11, 2016
3.247
3.302
3.243
3.284
714,815
+0.02(+0.69%)
Nov 10, 2016
3.288
3.293
3.247
3.261
245,714
-0.03(-0.82%)
Nov 09, 2016
3.315
3.315
3.247
3.288
195,907
+0.02(+0.69%)
Nov 08, 2016
3.279
3.288
3.265
3.265
124,706
-0.01(-0.41%)
Nov 07, 2016
3.297
3.320
3.256
3.279
193,177
+0.02(+0.69%)
Nov 04, 2016
3.297
3.302
3.252
3.256
171,006
+0.00(+0.00%)
Nov 03, 2016
3.288
3.288
3.252
3.256
119,216
-0.02(-0.55%)
Nov 02, 2016
3.306
3.306
3.252
3.275
120,473
-0.02(-0.55%)
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
.