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, 2014
2.613
2.613
2.530
2.564
145,814
-0.04(-1.46%)
Oct 30, 2014
2.488
2.610
2.476
2.602
333,264
+0.10(+3.96%)
Oct 29, 2014
2.526
2.533
2.476
2.503
152,185
-0.03(-1.20%)
Oct 28, 2014
2.526
2.549
2.510
2.533
129,668
+0.03(+1.06%)
Oct 27, 2014
2.518
2.510
2.510
2.507
114,582
-0.00(-0.15%)
Oct 24, 2014
2.533
2.549
2.510
2.510
118,451
-0.03(-1.35%)
Oct 23, 2014
2.530
2.552
2.518
2.545
115,534
+0.02(+0.75%)
Oct 22, 2014
2.503
2.549
2.503
2.526
196,957
+0.03(+1.07%)
Oct 21, 2014
2.518
2.518
2.495
2.499
171,392
+0.00(+0.15%)
Oct 20, 2014
2.453
2.507
2.453
2.495
193,655
+0.03(+1.39%)
Oct 17, 2014
2.480
2.514
2.450
2.461
225,966
-0.02(-0.92%)
Oct 16, 2014
2.408
2.465
2.408
2.484
161,065
+0.03(+1.24%)
Oct 15, 2014
2.476
2.499
2.408
2.453
289,655
-0.04(-1.53%)
Oct 14, 2014
2.491
2.514
2.480
2.491
117,338
+0.00(+0.15%)
Oct 13, 2014
2.476
2.530
2.476
2.488
200,430
-0.00(-0.15%)
Oct 10, 2014
2.510
2.518
2.480
2.491
139,753
-0.02(-0.76%)
Oct 09, 2014
2.526
2.552
2.499
2.510
102,134
-0.02(-0.90%)
Oct 08, 2014
2.518
2.560
2.476
2.533
348,347
+0.02(+0.91%)
Oct 07, 2014
2.522
2.522
2.499
2.510
136,054
-0.01(-0.30%)
Oct 06, 2014
2.530
2.533
2.499
2.518
104,664
+0.01(+0.30%)
Oct 03, 2014
2.530
2.537
2.495
2.510
186,869
-0.02(-0.75%)
Oct 02, 2014
2.549
2.564
2.518
2.530
117,968
-0.01(-0.45%)
Oct 01, 2014
2.556
2.568
2.518
2.541
246,940
-0.03(-1.04%)
Sep 30, 2014
2.549
2.579
2.518
2.568
498,682
+0.02(+0.60%)
Sep 29, 2014
2.541
2.560
2.530
2.552
370,080
-0.00(-0.15%)
Sep 26, 2014
2.533
2.571
2.518
2.556
311,865
+0.02(+0.90%)
Sep 25, 2014
2.571
2.590
2.533
2.533
127,817
-0.04(-1.63%)
Sep 24, 2014
2.587
2.598
2.552
2.575
194,377
+0.00(+0.00%)
Sep 23, 2014
2.537
2.594
2.537
2.575
472,836
+0.02(+0.90%)
Sep 22, 2014
2.636
2.636
2.533
2.552
174,771
-0.11(-4.29%)
Sep 19, 2014
2.541
2.667
2.533
2.667
896,890
+0.13(+4.95%)
Sep 18, 2014
2.571
2.571
2.515
2.541
347,925
-0.03(-1.33%)
Sep 17, 2014
2.598
2.610
2.571
2.575
212,130
-0.02(-0.73%)
Sep 16, 2014
2.606
2.629
2.594
2.594
165,489
-0.00(-0.15%)
Sep 15, 2014
2.590
2.613
2.590
2.598
249,872
-0.00(-0.15%)
Sep 12, 2014
2.590
2.621
2.590
2.602
1,042,305
-0.02(-0.58%)
Sep 11, 2014
2.587
2.621
2.583
2.617
285,775
+0.04(+1.48%)
Sep 10, 2014
2.613
2.613
2.575
2.579
321,703
-0.04(-1.46%)
Sep 09, 2014
2.640
2.640
2.617
2.617
150,647
-0.01(-0.43%)
Sep 08, 2014
2.655
2.655
2.629
2.629
64,160
-0.02(-0.58%)
Sep 05, 2014
2.636
2.653
2.633
2.644
141,485
+0.02(+0.87%)
Sep 04, 2014
2.648
2.655
2.625
2.621
210,670
-0.03(-1.01%)
Sep 03, 2014
2.667
2.682
2.648
2.648
543,704
-0.02(-0.57%)
Sep 02, 2014
2.667
2.670
2.659
2.663
160,968
+0.00(+0.00%)
Aug 29, 2014
2.659
2.663
2.663
2.663
135,975
+0.01(+0.29%)
Aug 28, 2014
2.640
2.667
2.640
2.655
217,477
-0.00(-0.14%)
Aug 27, 2014
2.663
2.667
2.644
2.659
146,922
+0.01(+0.29%)
Aug 26, 2014
2.670
2.674
2.647
2.651
451,448
-0.01(-0.29%)
Aug 25, 2014
2.648
2.674
2.632
2.659
481,827
+0.00(+0.00%)
Aug 22, 2014
2.663
2.663
2.644
2.659
415,926
+0.00(+0.00%)
Aug 21, 2014
2.629
2.659
2.629
2.659
399,120
+0.02(+0.72%)
Aug 20, 2014
2.644
2.655
2.636
2.640
271,230
-0.00(-0.14%)
Aug 19, 2014
2.659
2.659
2.636
2.644
97,075
+0.00(+0.00%)
Aug 18, 2014
2.655
2.659
2.644
2.644
227,276
+0.01(+0.43%)
Aug 15, 2014
2.655
2.655
2.632
2.632
205,449
+0.00(+0.14%)
Aug 14, 2014
2.632
2.648
2.629
2.629
245,507
-0.01(-0.29%)
Aug 13, 2014
2.625
2.654
2.610
2.636
418,651
+0.03(+1.17%)
Aug 12, 2014
2.647
2.647
2.606
2.606
497,610
-0.03(-1.27%)
Aug 11, 2014
2.647
2.654
2.621
2.639
485,343
+0.03(+1.29%)
Aug 08, 2014
2.587
2.602
2.587
2.606
118,359
+0.01(+0.58%)
Aug 07, 2014
2.606
2.617
2.587
2.591
145,980
-0.02(-0.86%)
Aug 06, 2014
2.617
2.639
2.598
2.613
148,866
+0.00(+0.00%)
Aug 05, 2014
2.598
2.621
2.587
2.613
312,456
-0.00(-0.14%)
Aug 04, 2014
2.658
2.658
2.594
2.617
816,029
-0.01(-0.29%)
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
.