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
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2012
1.786
1.809
1.786
1.806
120,499
+0.03(+1.85%)
Oct 26, 2012
1.793
1.773
1.773
1.773
264,636
-0.01(-0.55%)
Oct 25, 2012
1.806
1.806
1.773
1.783
193,876
-0.01(-0.55%)
Oct 24, 2012
1.793
1.806
1.773
1.793
281,949
+0.02(+1.30%)
Oct 23, 2012
1.803
1.803
1.767
1.770
361,243
-0.04(-2.00%)
Oct 19, 2012
1.829
1.829
1.799
1.806
411,045
-0.02(-1.08%)
Oct 18, 2012
1.822
1.827
1.813
1.826
448,323
+0.00(+0.18%)
Oct 17, 2012
1.822
1.836
1.813
1.822
431,275
-0.00(-0.18%)
Oct 16, 2012
1.836
1.836
1.806
1.826
635,570
+0.01(+0.36%)
Oct 15, 2012
1.872
1.872
1.806
1.819
546,041
-0.04(-1.95%)
Oct 12, 2012
1.872
1.888
1.839
1.855
400,244
-0.02(-0.88%)
Oct 11, 2012
1.868
1.882
1.855
1.872
389,585
+0.00(+0.18%)
Oct 10, 2012
1.872
1.878
1.822
1.868
942,445
+0.00(+0.00%)
Oct 09, 2012
1.891
1.891
1.855
1.868
502,079
-0.02(-1.04%)
Oct 08, 2012
1.859
1.891
1.859
1.888
1,649,205
+0.02(+0.88%)
Oct 05, 2012
1.875
1.888
1.857
1.872
11,199,568
-0.11(-5.79%)
Oct 04, 2012
2.006
2.016
1.964
1.987
172,565
-0.00(-0.16%)
Oct 03, 2012
2.003
2.010
1.970
1.990
85,268
-0.02(-0.98%)
Oct 02, 2012
2.016
2.029
1.954
2.010
233,641
+0.01(+0.66%)
Oct 01, 2012
1.974
2.042
1.954
1.997
235,383
+0.04(+1.84%)
Sep 28, 2012
2.000
2.010
1.954
1.960
163,429
-0.04(-1.81%)
Sep 27, 2012
1.974
2.010
1.954
1.997
206,836
+0.04(+1.84%)
Sep 26, 2012
1.997
2.010
1.954
1.960
161,142
-0.03(-1.32%)
Sep 25, 2012
2.023
2.052
1.980
1.987
192,725
-0.01(-0.49%)
Sep 24, 2012
2.075
2.095
1.980
1.997
353,447
-0.09(-4.10%)
Sep 21, 2012
2.092
2.118
2.036
2.082
525,613
+0.00(+0.00%)
Sep 20, 2012
2.092
2.125
2.046
2.082
159,884
+0.00(+0.16%)
Sep 19, 2012
2.095
2.095
2.023
2.079
196,272
-0.01(-0.32%)
Sep 18, 2012
2.108
2.128
2.072
2.085
99,913
-0.03(-1.40%)
Sep 17, 2012
2.036
2.151
2.036
2.115
275,843
+0.07(+3.54%)
Sep 14, 2012
1.855
2.065
1.852
2.042
776,168
+0.19(+10.48%)
Sep 13, 2012
1.855
1.865
1.836
1.849
790,429
+0.00(+0.00%)
Sep 12, 2012
1.872
1.885
1.839
1.849
198,766
-0.01(-0.71%)
Sep 11, 2012
1.819
1.868
1.816
1.862
66,722
+0.04(+2.35%)
Sep 10, 2012
1.829
1.868
1.816
1.819
721,700
-0.03(-1.42%)
Sep 07, 2012
1.872
1.872
1.819
1.845
61,399
-0.02(-1.06%)
Sep 06, 2012
1.875
1.888
1.813
1.865
105,924
+0.02(+0.89%)
Sep 05, 2012
1.855
1.865
1.822
1.849
340,970
-0.02(-1.05%)
Sep 04, 2012
1.898
1.905
1.806
1.868
139,782
-0.02(-1.04%)
Aug 31, 2012
1.882
1.901
1.872
1.888
122,795
+0.01(+0.35%)
Aug 30, 2012
1.875
1.888
1.875
1.882
60,750
+0.02(+1.06%)
Aug 29, 2012
1.855
1.895
1.855
1.862
221,064
+0.02(+1.25%)
Aug 27, 2012
1.813
1.862
1.813
1.839
84,303
+0.02(+0.90%)
Aug 24, 2012
1.786
1.822
1.786
1.822
112,252
+0.02(+1.28%)
Aug 23, 2012
1.819
1.832
1.799
1.799
248,128
-0.02(-1.26%)
Aug 22, 2012
1.836
1.836
1.806
1.822
82,265
-0.01(-0.36%)
Aug 21, 2012
1.806
1.845
1.799
1.829
321,885
+0.02(+0.91%)
Aug 20, 2012
1.872
1.872
1.806
1.813
238,398
-0.05(-2.65%)
Aug 17, 2012
1.888
1.902
1.810
1.862
283,073
-0.02(-1.22%)
Aug 16, 2012
1.865
1.888
1.855
1.885
266,189
+0.03(+1.39%)
Aug 15, 2012
1.846
1.862
1.836
1.859
141,216
+0.01(+0.70%)
Aug 14, 2012
1.856
1.862
1.824
1.846
214,514
+0.00(+0.18%)
Aug 13, 2012
1.798
1.865
1.798
1.843
127,388
+0.05(+2.88%)
Aug 10, 2012
1.801
1.807
1.775
1.791
120,213
-0.00(-0.18%)
Aug 09, 2012
1.817
1.856
1.782
1.794
315,050
-0.01(-0.54%)
Aug 08, 2012
1.830
1.830
1.756
1.804
269,622
-0.02(-1.06%)
Aug 07, 2012
1.791
1.859
1.791
1.824
161,969
+0.03(+1.44%)
Aug 06, 2012
1.785
1.811
1.774
1.798
105,802
+0.03(+1.64%)
Aug 03, 2012
1.753
1.817
1.753
1.769
471,446
+0.03(+1.86%)
Aug 02, 2012
1.727
1.736
1.723
1.736
95,881
+0.01(+0.37%)
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
.