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
)
13.69
-0.14 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2009
0.6663
0.6759
0.5994
0.6376
330,770
-0.04(-5.66%)
Oct 29, 2009
0.5803
0.6918
0.5803
0.6759
641,630
+0.09(+15.22%)
Oct 28, 2009
0.6376
0.6759
0.5803
0.5866
525,600
-0.06(-8.91%)
Oct 27, 2009
0.7205
0.7429
0.6121
0.6440
656,588
-0.08(-11.40%)
Oct 26, 2009
0.7684
0.7747
0.7174
0.7269
608,094
-0.05(-6.56%)
Oct 23, 2009
0.7652
0.7971
0.7588
0.7779
395,145
-0.03(-3.94%)
Oct 22, 2009
0.7811
0.8225
0.7397
0.8098
512,561
+0.04(+4.53%)
Oct 21, 2009
0.8226
0.8259
0.7747
0.7747
390,405
-0.06(-7.25%)
Oct 20, 2009
0.8130
0.8385
0.8034
0.8353
428,878
-0.01(-1.13%)
Oct 19, 2009
0.8257
0.8608
0.8194
0.8449
359,071
+0.00(+0.38%)
Oct 16, 2009
0.8353
0.8513
0.8162
0.8417
467,291
-0.04(-4.69%)
Oct 15, 2009
0.8353
0.8831
0.8066
0.8831
836,548
+0.03(+3.75%)
Oct 14, 2009
0.8513
0.8513
0.7907
0.8513
1,041,762
-0.01(-0.74%)
Oct 13, 2009
0.8608
0.8608
0.8002
0.8576
927,319
-0.00(-0.37%)
Oct 12, 2009
0.8928
0.9086
0.8449
0.8608
391,513
-0.03(-3.57%)
Oct 09, 2009
0.8640
0.9469
0.8513
0.8927
1,025,070
+0.03(+3.32%)
Oct 08, 2009
0.8321
0.8799
0.8321
0.8640
509,861
+0.05(+5.86%)
Oct 07, 2009
0.8353
0.8449
0.8098
0.8162
369,616
-0.02(-2.66%)
Oct 06, 2009
0.8544
0.8927
0.8385
0.8385
509,908
-0.02(-1.87%)
Oct 05, 2009
0.8513
0.8704
0.8385
0.8544
433,523
-0.03(-2.90%)
Oct 02, 2009
0.8704
0.8927
0.8321
0.8799
711,111
-0.04(-4.50%)
Oct 01, 2009
0.8927
0.9214
0.8194
0.9214
916,137
+0.02(+1.76%)
Sep 30, 2009
0.9565
0.9565
0.8831
0.9055
624,630
-0.03(-3.07%)
Sep 29, 2009
0.9565
0.9883
0.9150
0.9341
444,818
-0.01(-0.68%)
Sep 28, 2009
0.8927
0.9756
0.8927
0.9405
744,151
+0.06(+6.50%)
Sep 25, 2009
0.8672
0.9405
0.8640
0.8831
1,283,232
-0.00(-0.36%)
Sep 24, 2009
1.014
1.014
0.8736
0.8863
2,357,988
-0.11(-11.46%)
Sep 23, 2009
1.023
1.148
0.9724
1.001
3,775,883
-0.03(-3.09%)
Sep 22, 2009
0.8321
1.036
0.8321
1.033
5,298,716
+0.22(+27.56%)
Sep 21, 2009
0.8704
0.8704
0.7907
0.8098
1,005,134
-0.05(-5.58%)
Sep 18, 2009
0.8481
0.8736
0.7556
0.8576
1,947,430
+0.01(+1.51%)
Sep 17, 2009
0.6759
0.8449
0.6759
0.8449
4,247,136
+0.21(+33.16%)
Sep 16, 2009
0.6695
0.6791
0.6345
0.6345
895,057
-0.02(-2.45%)
Sep 15, 2009
0.5898
0.6823
0.5898
0.6504
1,577,983
+0.05(+8.51%)
Sep 14, 2009
0.5930
0.6026
0.5898
0.5994
156,689
+0.00(+0.00%)
Sep 11, 2009
0.6058
0.6121
0.5803
0.5994
387,266
-0.01(-1.05%)
Sep 10, 2009
0.6058
0.6153
0.5962
0.6058
380,306
-0.00(-0.52%)
Sep 09, 2009
0.5994
0.6153
0.5994
0.6089
482,717
-0.00(-0.53%)
Sep 08, 2009
0.6058
0.6217
0.6058
0.6121
225,686
+0.01(+2.13%)
Sep 04, 2009
0.6217
0.6281
0.5866
0.5994
221,872
+0.00(+0.00%)
Sep 03, 2009
0.5994
0.6153
0.5866
0.5994
220,681
+0.02(+2.73%)
Sep 02, 2009
0.5930
0.5962
0.5739
0.5834
749,725
-0.02(-2.66%)
Sep 01, 2009
0.6249
0.6440
0.5930
0.5994
610,694
-0.02(-3.09%)
Aug 31, 2009
0.6568
0.6568
0.5898
0.6185
604,512
-0.04(-5.83%)
Aug 28, 2009
0.6472
0.7142
0.6376
0.6568
2,056,061
+0.03(+4.04%)
Aug 27, 2009
0.6217
0.6472
0.6058
0.6313
591,345
+0.00(+0.51%)
Aug 26, 2009
0.6440
0.6663
0.6058
0.6281
498,795
-0.02(-2.48%)
Aug 25, 2009
0.6058
0.6600
0.5994
0.6440
1,141,790
+0.04(+6.32%)
Aug 24, 2009
0.5739
0.6185
0.5739
0.6058
476,579
+0.03(+5.56%)
Aug 21, 2009
0.5834
0.6217
0.5643
0.5739
436,092
-0.02(-2.70%)
Aug 20, 2009
0.5994
0.6058
0.5803
0.5898
243,599
+0.00(+0.00%)
Aug 19, 2009
0.6153
0.6249
0.5866
0.5898
211,299
-0.04(-5.61%)
Aug 18, 2009
0.5771
0.6249
0.5771
0.6249
360,156
+0.03(+5.82%)
Aug 17, 2009
0.5994
0.6121
0.5739
0.5905
487,146
-0.03(-4.53%)
Aug 14, 2009
0.6695
0.6727
0.6185
0.6185
641,846
-0.05(-8.06%)
Aug 13, 2009
0.6727
0.6855
0.6632
0.6727
301,418
+0.00(+0.00%)
Aug 12, 2009
0.7014
0.7014
0.6727
0.6727
557,934
-0.03(-4.09%)
Aug 11, 2009
0.6632
0.7014
0.6153
0.7014
857,961
+0.04(+5.26%)
Aug 10, 2009
0.6345
0.7237
0.6313
0.6663
1,297,842
+0.01(+1.95%)
Aug 07, 2009
0.6759
0.6759
0.5803
0.6536
1,933,720
-0.01(-1.91%)
Aug 06, 2009
0.6759
0.7301
0.6185
0.6663
2,089,337
-0.01(-1.42%)
Aug 05, 2009
0.6153
0.6950
0.6058
0.6759
2,934,125
+0.09(+15.85%)
Aug 04, 2009
0.5675
0.6121
0.5484
0.5834
915,190
+0.02(+3.97%)
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
.