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 (%)
Dec 30, 2005
8.130
8.312
8.085
8.264
213,285
+0.10(+1.17%)
Dec 29, 2005
8.194
8.226
8.152
8.168
163,727
-0.05(-0.58%)
Dec 28, 2005
8.226
8.235
8.082
8.216
144,594
-0.03(-0.39%)
Dec 27, 2005
8.433
8.451
8.162
8.248
190,388
-0.20(-2.38%)
Dec 23, 2005
8.353
8.449
8.337
8.449
89,391
+0.06(+0.68%)
Dec 22, 2005
8.289
8.391
8.229
8.391
319,300
+0.13(+1.58%)
Dec 21, 2005
8.385
8.385
8.206
8.261
244,336
-0.02(-0.27%)
Dec 20, 2005
8.082
8.305
8.063
8.283
425,629
+0.19(+2.40%)
Dec 19, 2005
8.044
8.130
8.002
8.089
290,757
+0.04(+0.52%)
Dec 16, 2005
8.152
8.152
7.891
8.047
684,707
-0.10(-1.17%)
Dec 15, 2005
8.337
8.337
8.101
8.143
339,374
-0.22(-2.63%)
Dec 14, 2005
8.449
8.465
8.305
8.363
424,688
-0.09(-1.02%)
Dec 13, 2005
8.452
8.497
8.401
8.449
215,167
-0.03(-0.34%)
Dec 12, 2005
8.528
8.535
8.385
8.477
148,358
-0.03(-0.34%)
Dec 09, 2005
8.497
8.576
8.477
8.506
324,318
+0.03(+0.30%)
Dec 08, 2005
8.528
8.557
8.449
8.481
254,687
-0.02(-0.26%)
Dec 07, 2005
8.589
8.621
8.462
8.503
216,735
-0.09(-1.00%)
Dec 06, 2005
8.643
8.666
8.567
8.589
134,244
-0.04(-0.52%)
Dec 05, 2005
8.624
8.643
8.560
8.634
143,340
-0.03(-0.37%)
Dec 02, 2005
8.631
8.717
8.481
8.666
353,802
+0.04(+0.41%)
Dec 01, 2005
8.602
8.631
8.551
8.631
369,171
+0.03(+0.33%)
Nov 30, 2005
8.631
8.640
8.551
8.602
130,480
-0.05(-0.55%)
Nov 29, 2005
8.682
8.701
8.631
8.650
119,188
-0.02(-0.26%)
Nov 28, 2005
8.768
8.768
8.659
8.672
153,063
-0.09(-1.02%)
Nov 25, 2005
8.685
8.768
8.627
8.761
47,361
+0.07(+0.84%)
Nov 23, 2005
8.701
8.733
8.605
8.688
174,705
-0.01(-0.15%)
Nov 22, 2005
8.688
8.736
8.618
8.701
241,200
+0.01(+0.15%)
Nov 21, 2005
8.656
8.764
8.624
8.688
156,513
-0.04(-0.44%)
Nov 18, 2005
8.799
8.799
8.688
8.726
177,842
-0.01(-0.11%)
Nov 17, 2005
8.752
8.793
8.682
8.736
146,790
+0.01(+0.15%)
Nov 16, 2005
8.959
8.959
8.560
8.723
342,824
-0.17(-1.94%)
Nov 15, 2005
8.704
8.927
8.615
8.895
267,547
+0.22(+2.57%)
Nov 14, 2005
8.895
8.895
8.608
8.672
200,111
-0.19(-2.12%)
Nov 11, 2005
8.771
8.924
8.672
8.860
280,720
-0.04(-0.39%)
Nov 10, 2005
8.586
8.956
8.487
8.895
342,824
+0.31(+3.60%)
Nov 09, 2005
8.465
8.634
8.340
8.586
485,223
+0.13(+1.58%)
Nov 08, 2005
8.018
8.528
8.018
8.452
655,851
+0.39(+4.78%)
Nov 07, 2005
8.289
8.289
7.827
8.066
1,953,754
-0.67(-7.66%)
Nov 04, 2005
8.764
8.831
8.608
8.736
185,997
-0.03(-0.33%)
Nov 03, 2005
8.748
8.809
8.672
8.764
175,019
+0.05(+0.55%)
Nov 02, 2005
8.481
8.717
8.385
8.717
227,399
+0.25(+2.98%)
Nov 01, 2005
8.411
8.564
8.296
8.465
270,683
+0.06(+0.72%)
Oct 31, 2005
8.449
8.586
8.388
8.404
300,481
-0.03(-0.34%)
Oct 28, 2005
8.570
8.573
8.414
8.433
343,138
-0.13(-1.49%)
Oct 27, 2005
8.761
8.764
8.560
8.560
116,679
-0.20(-2.29%)
Oct 26, 2005
8.844
8.844
8.704
8.761
295,148
-0.10(-1.15%)
Oct 25, 2005
8.768
8.866
8.608
8.863
260,333
-0.05(-0.54%)
Oct 24, 2005
8.895
8.949
8.838
8.911
527,566
+0.14(+1.64%)
Oct 21, 2005
8.564
8.831
8.564
8.768
334,983
+0.17(+1.97%)
Oct 20, 2005
8.841
8.879
8.538
8.599
315,536
-0.23(-2.57%)
Oct 19, 2005
8.748
8.841
8.646
8.825
602,844
+0.08(+0.87%)
Oct 18, 2005
8.924
8.946
8.713
8.748
555,168
-0.17(-1.89%)
Oct 17, 2005
8.879
8.959
8.825
8.917
447,898
+0.03(+0.29%)
Oct 14, 2005
8.720
8.914
8.659
8.892
394,891
+0.25(+2.92%)
Oct 13, 2005
8.748
8.777
8.532
8.640
397,086
-0.11(-1.24%)
Oct 12, 2005
8.895
8.984
8.666
8.748
422,179
-0.18(-2.04%)
Oct 11, 2005
9.179
9.224
8.927
8.930
400,536
-0.25(-2.71%)
Oct 10, 2005
9.275
9.357
9.128
9.179
840,907
-0.13(-1.37%)
Oct 07, 2005
9.208
9.380
9.182
9.306
207,639
+0.10(+1.07%)
Oct 06, 2005
9.198
9.278
9.118
9.208
467,658
+0.01(+0.10%)
Oct 05, 2005
9.166
9.198
9.007
9.198
257,510
-0.02(-0.21%)
Oct 04, 2005
9.144
9.278
9.064
9.217
603,784
+0.07(+0.80%)
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
.