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 31, 2011
1.167
1.186
1.151
1.151
44,366
-0.03(-2.43%)
Oct 28, 2011
1.132
1.189
1.122
1.180
150,604
+0.04(+3.64%)
Oct 27, 2011
1.161
1.186
1.132
1.138
217,177
+0.00(+0.00%)
Oct 26, 2011
1.148
1.148
1.119
1.138
156,065
-0.01(-1.11%)
Oct 25, 2011
1.138
1.173
1.116
1.151
159,822
+0.01(+0.56%)
Oct 24, 2011
1.120
1.157
1.120
1.145
154,506
+0.03(+2.28%)
Oct 21, 2011
1.071
1.125
1.071
1.119
121,334
+0.05(+4.78%)
Oct 20, 2011
1.062
1.078
1.055
1.068
137,095
-0.00(-0.30%)
Oct 19, 2011
1.058
1.071
1.052
1.071
83,783
+0.01(+0.60%)
Oct 18, 2011
1.046
1.078
1.039
1.065
261,390
+0.02(+1.83%)
Oct 17, 2011
1.043
1.055
1.039
1.046
154,625
+0.01(+0.61%)
Oct 14, 2011
1.068
1.084
1.039
1.039
185,272
-0.03(-2.69%)
Oct 13, 2011
1.043
1.071
1.043
1.068
142,411
+0.02(+1.52%)
Oct 12, 2011
1.049
1.068
1.036
1.052
164,543
-0.01(-0.60%)
Oct 11, 2011
1.033
1.068
1.020
1.058
151,576
+0.02(+1.53%)
Oct 10, 2011
1.036
1.049
1.017
1.043
291,595
+0.02(+1.55%)
Oct 07, 2011
1.055
1.074
1.023
1.027
265,941
-0.04(-3.59%)
Oct 06, 2011
1.049
1.078
1.049
1.065
140,379
+0.00(+0.30%)
Oct 05, 2011
1.087
1.090
1.036
1.062
281,646
-0.03(-2.63%)
Oct 04, 2011
1.119
1.123
1.055
1.090
459,861
-0.03(-2.56%)
Oct 03, 2011
1.180
1.205
1.119
1.119
1,085,787
-0.09(-7.14%)
Sep 30, 2011
1.180
1.205
1.180
1.205
155,842
+0.01(+1.07%)
Sep 29, 2011
1.202
1.212
1.180
1.192
350,389
+0.01(+0.54%)
Sep 28, 2011
1.199
1.202
1.176
1.186
480,979
-0.02(-1.33%)
Sep 27, 2011
1.231
1.234
1.196
1.202
79,373
-0.01(-0.53%)
Sep 26, 2011
1.250
1.250
1.208
1.208
104,948
-0.03(-2.07%)
Sep 23, 2011
1.196
1.243
1.196
1.234
177,864
+0.03(+2.38%)
Sep 22, 2011
1.240
1.272
1.202
1.205
517,285
-0.07(-5.74%)
Sep 21, 2011
1.266
1.294
1.266
1.278
59,092
+0.01(+0.50%)
Sep 20, 2011
1.272
1.285
1.266
1.272
75,342
-0.00(-0.25%)
Sep 19, 2011
1.263
1.291
1.243
1.275
85,361
+0.00(+0.25%)
Sep 16, 2011
1.288
1.314
1.272
1.272
129,542
-0.02(-1.72%)
Sep 15, 2011
1.345
1.350
1.275
1.294
190,360
-0.04(-3.10%)
Sep 14, 2011
1.333
1.355
1.298
1.336
112,865
+0.01(+0.48%)
Sep 13, 2011
1.314
1.333
1.291
1.329
53,007
+0.02(+1.46%)
Sep 12, 2011
1.301
1.320
1.272
1.310
145,099
-0.03(-1.91%)
Sep 09, 2011
1.328
1.349
1.288
1.336
138,312
+0.00(+0.00%)
Sep 08, 2011
1.333
1.345
1.333
1.336
69,107
+0.01(+0.72%)
Sep 07, 2011
1.304
1.339
1.269
1.326
154,841
+0.04(+3.23%)
Sep 06, 2011
1.253
1.298
1.253
1.285
113,144
+0.00(+0.25%)
Sep 02, 2011
1.263
1.310
1.259
1.282
158,116
+0.01(+0.50%)
Sep 01, 2011
1.294
1.294
1.275
1.275
45,548
-0.03(-2.20%)
Aug 31, 2011
1.301
1.361
1.301
1.304
112,332
-0.01(-0.49%)
Aug 30, 2011
1.243
1.329
1.180
1.310
193,587
+0.05(+4.31%)
Aug 29, 2011
1.215
1.263
1.199
1.256
238,452
+0.05(+4.51%)
Aug 26, 2011
1.196
1.218
1.170
1.202
272,358
-0.01(-0.79%)
Aug 25, 2011
1.279
1.279
1.199
1.212
267,616
-0.07(-5.24%)
Aug 24, 2011
1.263
1.291
1.250
1.278
215,772
+0.00(+0.25%)
Aug 23, 2011
1.176
1.304
1.164
1.275
248,254
+0.09(+7.82%)
Aug 22, 2011
1.170
1.185
1.164
1.183
196,454
+0.02(+1.37%)
Aug 19, 2011
1.196
1.212
1.164
1.167
452,719
-0.04(-3.68%)
Aug 18, 2011
1.243
1.243
1.164
1.212
410,937
-0.06(-4.52%)
Aug 17, 2011
1.250
1.282
1.247
1.269
156,996
+0.01(+1.01%)
Aug 16, 2011
1.256
1.272
1.234
1.256
136,336
-0.01(-0.76%)
Aug 15, 2011
1.256
1.275
1.240
1.266
141,426
+0.02(+1.79%)
Aug 12, 2011
1.237
1.275
1.196
1.243
93,475
+0.01(+0.52%)
Aug 11, 2011
1.192
1.243
1.164
1.237
392,475
+0.04(+3.19%)
Aug 10, 2011
1.189
1.221
1.170
1.199
127,889
-0.01(-0.53%)
Aug 09, 2011
1.266
1.237
1.138
1.205
266,160
+0.01(+0.53%)
Aug 08, 2011
1.266
1.272
1.189
1.199
779,569
-0.10(-7.39%)
Aug 05, 2011
1.288
1.349
1.259
1.294
857,258
-0.06(-4.47%)
Aug 04, 2011
1.387
1.428
1.339
1.355
182,107
-0.04(-2.52%)
Aug 03, 2011
1.368
1.588
1.347
1.390
180,216
+0.01(+0.69%)
Aug 02, 2011
1.355
1.403
1.352
1.381
128,708
+0.02(+1.17%)
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
.