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
)
13.52
-0.60 (-4.25%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2006
8.984
9.064
8.962
9.004
723,601
+0.02(+0.21%)
Nov 29, 2006
9.070
9.086
8.959
8.984
268,488
-0.02(-0.25%)
Nov 28, 2006
9.007
9.045
8.933
9.007
203,561
-0.08(-0.84%)
Nov 27, 2006
9.144
9.153
8.991
9.083
286,366
-0.07(-0.80%)
Nov 24, 2006
8.943
9.160
8.930
9.157
92,528
+0.18(+1.95%)
Nov 22, 2006
9.042
9.042
8.943
8.981
285,111
-0.02(-0.21%)
Nov 21, 2006
9.086
9.086
8.984
9.000
478,636
-0.07(-0.81%)
Nov 20, 2006
9.147
9.173
9.023
9.074
432,843
-0.08(-0.87%)
Nov 17, 2006
9.150
9.153
9.019
9.153
335,296
+0.08(+0.88%)
Nov 16, 2006
9.125
9.192
8.991
9.074
282,602
-0.05(-0.56%)
Nov 15, 2006
9.118
9.151
9.051
9.125
190,074
+0.01(+0.07%)
Nov 14, 2006
9.077
9.118
8.997
9.118
177,214
+0.06(+0.70%)
Nov 13, 2006
8.927
9.099
8.911
9.055
284,171
+0.13(+1.43%)
Nov 10, 2006
8.742
8.927
8.742
8.927
151,808
+0.17(+1.93%)
Nov 09, 2006
8.898
8.921
8.723
8.758
279,466
-0.16(-1.82%)
Nov 08, 2006
8.860
8.930
8.704
8.921
511,256
+0.03(+0.29%)
Nov 07, 2006
8.723
8.968
8.723
8.895
607,862
+0.22(+2.54%)
Nov 06, 2006
8.784
8.790
8.669
8.675
316,477
-0.30(-3.30%)
Nov 03, 2006
9.070
9.070
8.889
8.972
385,167
-0.05(-0.57%)
Nov 02, 2006
8.933
9.023
8.889
9.023
340,628
+0.10(+1.14%)
Nov 01, 2006
8.879
9.042
8.847
8.921
654,910
+0.06(+0.65%)
Oct 31, 2006
8.975
8.975
8.819
8.863
187,879
-0.03(-0.36%)
Oct 30, 2006
8.863
8.937
8.863
8.895
122,011
+0.06(+0.69%)
Oct 27, 2006
8.889
8.927
8.812
8.835
110,720
-0.05(-0.61%)
Oct 26, 2006
8.927
8.927
8.828
8.889
201,993
-0.01(-0.07%)
Oct 25, 2006
8.733
8.902
8.733
8.895
169,059
+0.16(+1.86%)
Oct 24, 2006
8.688
8.752
8.682
8.733
253,746
+0.04(+0.51%)
Oct 23, 2006
8.682
8.733
8.640
8.688
153,063
-0.02(-0.26%)
Oct 20, 2006
8.608
8.710
8.576
8.710
148,358
+0.14(+1.60%)
Oct 19, 2006
8.634
8.663
8.567
8.573
158,081
-0.09(-1.07%)
Oct 18, 2006
8.624
8.704
8.615
8.666
132,675
+0.07(+0.82%)
Oct 17, 2006
8.608
8.611
8.439
8.595
258,451
-0.07(-0.77%)
Oct 16, 2006
8.640
8.736
8.621
8.662
160,904
+0.05(+0.56%)
Oct 13, 2006
8.535
8.662
8.526
8.615
136,439
+0.06(+0.71%)
Oct 12, 2006
8.503
8.560
8.487
8.554
180,037
+0.09(+1.05%)
Oct 11, 2006
8.449
8.497
8.385
8.465
241,200
+0.01(+0.11%)
Oct 10, 2006
8.449
8.490
8.344
8.455
277,897
+0.01(+0.11%)
Oct 09, 2006
8.264
8.449
8.226
8.446
156,513
+0.16(+1.88%)
Oct 06, 2006
8.302
8.343
8.203
8.289
161,532
-0.01(-0.15%)
Oct 05, 2006
8.270
8.312
8.242
8.302
112,601
+0.04(+0.46%)
Oct 04, 2006
8.066
8.270
8.066
8.264
324,318
+0.17(+2.09%)
Oct 03, 2006
7.907
8.149
7.779
8.095
432,843
+0.09(+1.07%)
Oct 02, 2006
8.149
8.162
7.993
8.009
412,142
-0.14(-1.72%)
Sep 29, 2006
8.194
8.267
8.149
8.149
433,470
-0.03(-0.35%)
Sep 28, 2006
8.270
8.270
8.127
8.178
285,425
-0.08(-0.97%)
Sep 27, 2006
8.124
8.305
8.124
8.257
239,632
+0.11(+1.29%)
Sep 26, 2006
8.235
8.270
8.152
8.152
375,444
-0.07(-0.85%)
Sep 25, 2006
8.203
8.273
8.133
8.222
259,078
+0.02(+0.27%)
Sep 22, 2006
8.194
8.226
8.166
8.200
230,536
-0.02(-0.23%)
Sep 21, 2006
8.210
8.242
8.149
8.219
191,956
+0.01(+0.12%)
Sep 20, 2006
8.206
8.257
8.155
8.210
186,310
+0.05(+0.66%)
Sep 19, 2006
8.210
8.210
8.089
8.155
170,628
-0.07(-0.85%)
Sep 18, 2006
8.213
8.267
8.194
8.226
106,956
-0.02(-0.23%)
Sep 15, 2006
8.194
8.245
8.130
8.245
387,990
+0.05(+0.62%)
Sep 14, 2006
8.203
8.210
8.085
8.194
160,904
+0.01(+0.12%)
Sep 13, 2006
8.165
8.210
8.085
8.184
209,207
+0.04(+0.51%)
Sep 12, 2006
8.034
8.184
8.033
8.143
192,897
+0.13(+1.59%)
Sep 11, 2006
7.951
8.028
7.891
8.015
108,524
+0.06(+0.72%)
Sep 08, 2006
7.897
7.967
7.891
7.958
187,251
+0.05(+0.65%)
Sep 07, 2006
7.955
7.967
7.891
7.907
160,277
-0.05(-0.60%)
Sep 06, 2006
8.002
8.009
7.955
7.955
309,263
-0.11(-1.42%)
Sep 05, 2006
7.974
8.085
7.939
8.069
164,982
+0.08(+1.00%)
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
.