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
)
13.49
-0.63 (-4.46%)
Streaming Delayed Price
Updated: 2:50 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 (%)
Oct 31, 2016
3.321
3.330
3.294
3.312
89,450
+0.01(+0.27%)
Oct 28, 2016
3.308
3.335
3.299
3.303
69,302
-0.01(-0.41%)
Oct 27, 2016
3.321
3.380
3.285
3.317
366,881
-0.02(-0.54%)
Oct 26, 2016
3.335
3.344
3.317
3.335
140,811
-0.02(-0.54%)
Oct 25, 2016
3.348
3.384
3.348
3.353
181,202
+0.00(+0.13%)
Oct 24, 2016
3.335
3.387
3.308
3.348
306,380
-0.05(-1.46%)
Oct 21, 2016
3.271
3.425
3.271
3.398
677,060
+0.11(+3.30%)
Oct 20, 2016
3.303
3.322
3.256
3.290
203,587
-0.01(-0.41%)
Oct 19, 2016
3.308
3.344
3.294
3.303
87,941
-0.01(-0.41%)
Oct 18, 2016
3.321
3.337
3.303
3.317
117,372
-0.01(-0.27%)
Oct 17, 2016
3.312
3.353
3.303
3.326
99,745
+0.00(+0.00%)
Oct 14, 2016
3.353
3.353
3.291
3.326
132,485
-0.01(-0.27%)
Oct 13, 2016
3.326
3.348
3.307
3.335
157,608
+0.02(+0.54%)
Oct 12, 2016
3.339
3.375
3.308
3.317
195,939
+0.00(+0.00%)
Oct 11, 2016
3.348
3.348
3.299
3.317
137,540
-0.02(-0.68%)
Oct 10, 2016
3.321
3.357
3.296
3.339
147,116
+0.02(+0.54%)
Oct 07, 2016
3.285
3.348
3.253
3.321
320,343
+0.06(+1.94%)
Oct 06, 2016
3.240
3.285
3.186
3.258
218,904
+0.03(+0.84%)
Oct 05, 2016
3.321
3.321
3.222
3.231
632,827
-0.07(-2.05%)
Oct 04, 2016
3.326
3.326
3.285
3.299
324,463
-0.01(-0.27%)
Oct 03, 2016
3.312
3.360
3.299
3.308
249,659
-0.05(-1.35%)
Sep 30, 2016
3.425
3.425
3.285
3.353
1,114,997
-0.09(-2.62%)
Sep 29, 2016
3.470
3.470
3.416
3.443
76,457
-0.02(-0.52%)
Sep 28, 2016
3.402
3.470
3.402
3.461
165,768
+0.03(+0.92%)
Sep 27, 2016
3.366
3.434
3.366
3.430
175,935
+0.06(+1.74%)
Sep 26, 2016
3.389
3.448
3.371
3.371
208,155
-0.07(-1.97%)
Sep 23, 2016
3.398
3.452
3.393
3.439
243,181
+0.00(+0.13%)
Sep 22, 2016
3.389
3.461
3.389
3.434
158,525
+0.03(+0.80%)
Sep 21, 2016
3.402
3.425
3.335
3.407
223,587
+0.01(+0.40%)
Sep 20, 2016
3.412
3.430
3.375
3.393
82,450
-0.00(-0.13%)
Sep 19, 2016
3.344
3.421
3.344
3.398
188,682
+0.06(+1.90%)
Sep 16, 2016
3.389
3.389
3.335
3.335
476,146
-0.06(-1.86%)
Sep 15, 2016
3.434
3.434
3.375
3.398
92,369
-0.03(-0.79%)
Sep 14, 2016
3.335
3.448
3.335
3.425
271,230
+0.10(+2.99%)
Sep 13, 2016
3.439
3.443
3.321
3.326
220,555
-0.11(-3.29%)
Sep 12, 2016
3.407
3.457
3.371
3.439
239,731
+0.03(+0.79%)
Sep 09, 2016
3.565
3.565
3.412
3.412
403,085
-0.16(-4.43%)
Sep 08, 2016
3.583
3.597
3.570
3.570
180,892
-0.01(-0.25%)
Sep 07, 2016
3.601
3.610
3.561
3.579
323,890
-0.02(-0.50%)
Sep 06, 2016
3.538
3.610
3.525
3.597
351,505
+0.08(+2.18%)
Sep 02, 2016
3.488
3.520
3.520
3.520
225,512
+0.03(+0.91%)
Sep 01, 2016
3.547
3.547
3.486
3.488
157,675
-0.03(-0.90%)
Aug 31, 2016
3.506
3.552
3.497
3.520
362,185
-0.00(-0.13%)
Aug 30, 2016
3.502
3.552
3.502
3.525
299,878
+0.04(+1.17%)
Aug 29, 2016
3.506
3.565
3.479
3.484
192,270
+0.01(+0.26%)
Aug 26, 2016
3.497
3.525
3.461
3.475
203,257
-0.01(-0.39%)
Aug 25, 2016
3.443
3.511
3.436
3.488
200,115
+0.05(+1.45%)
Aug 24, 2016
3.412
3.479
3.389
3.439
338,114
+0.03(+0.93%)
Aug 23, 2016
3.425
3.430
3.389
3.407
296,930
+0.01(+0.40%)
Aug 22, 2016
3.303
3.403
3.285
3.393
424,661
+0.09(+2.88%)
Aug 19, 2016
3.303
3.303
3.281
3.299
123,742
-0.01(-0.27%)
Aug 18, 2016
3.308
3.308
3.285
3.308
320,223
+0.02(+0.55%)
Aug 17, 2016
3.312
3.312
3.271
3.290
111,499
-0.00(-0.14%)
Aug 16, 2016
3.303
3.305
3.280
3.294
119,594
-0.02(-0.55%)
Aug 15, 2016
3.276
3.312
3.231
3.312
493,872
+0.09(+2.66%)
Aug 12, 2016
3.226
3.248
3.217
3.226
494,930
+0.01(+0.41%)
Aug 11, 2016
3.244
3.244
3.204
3.213
214,910
-0.01(-0.27%)
Aug 10, 2016
3.257
3.262
3.217
3.222
211,890
-0.01(-0.41%)
Aug 09, 2016
3.262
3.262
3.204
3.235
286,623
+0.01(+0.27%)
Aug 08, 2016
3.226
3.262
3.204
3.226
263,284
-0.02(-0.68%)
Aug 05, 2016
3.270
3.270
3.231
3.248
313,389
+0.02(+0.69%)
Aug 04, 2016
3.204
3.226
3.195
3.226
185,817
+0.02(+0.69%)
Aug 03, 2016
3.164
3.204
3.156
3.204
150,343
+0.02(+0.69%)
Aug 02, 2016
3.178
3.182
3.151
3.182
121,365
+0.01(+0.42%)
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
.