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 31, 2007
5.235
5.235
5.110
5.146
1,448,379
-0.11(-2.01%)
Dec 28, 2007
5.510
5.526
5.222
5.251
911,852
-0.14(-2.61%)
Dec 27, 2007
5.644
5.692
5.334
5.392
1,069,217
-0.32(-5.65%)
Dec 26, 2007
5.657
5.794
5.526
5.714
750,458
-0.03(-0.45%)
Dec 24, 2007
5.513
5.749
5.508
5.740
294,297
+0.25(+4.54%)
Dec 21, 2007
5.507
5.507
5.312
5.491
1,452,703
+0.08(+1.42%)
Dec 20, 2007
5.455
5.455
5.264
5.414
1,291,099
+0.00(+0.06%)
Dec 19, 2007
5.430
5.430
5.318
5.411
476,524
-0.02(-0.35%)
Dec 18, 2007
5.334
5.440
5.270
5.430
661,856
+0.17(+3.28%)
Dec 17, 2007
5.583
5.583
5.245
5.257
884,458
-0.27(-4.97%)
Dec 14, 2007
5.705
5.765
5.497
5.532
429,862
-0.20(-3.56%)
Dec 13, 2007
5.692
5.749
5.510
5.737
662,482
-0.02(-0.28%)
Dec 12, 2007
5.788
5.941
5.606
5.752
1,429,848
-0.03(-0.44%)
Dec 11, 2007
6.088
6.088
5.730
5.778
862,652
-0.21(-3.47%)
Dec 10, 2007
5.778
6.133
5.701
5.986
913,261
+0.31(+5.52%)
Dec 07, 2007
5.689
5.784
5.669
5.673
767,997
-0.01(-0.11%)
Dec 06, 2007
5.538
5.762
5.465
5.679
1,050,705
+0.16(+2.89%)
Dec 05, 2007
5.468
5.590
5.404
5.519
662,795
+0.12(+2.25%)
Dec 04, 2007
5.500
5.590
5.398
5.398
749,206
-0.13(-2.42%)
Dec 03, 2007
5.446
5.663
5.446
5.532
748,267
+0.07(+1.29%)
Nov 30, 2007
5.625
5.644
5.433
5.462
690,033
-0.03(-0.58%)
Nov 29, 2007
5.318
5.494
5.254
5.494
721,254
+0.17(+3.18%)
Nov 28, 2007
5.340
5.475
5.216
5.324
1,966,881
+0.13(+2.58%)
Nov 27, 2007
5.401
5.494
5.117
5.190
1,067,642
-0.18(-3.39%)
Nov 26, 2007
5.561
5.590
5.305
5.372
641,546
-0.10(-1.81%)
Nov 23, 2007
5.277
5.516
5.232
5.471
378,876
+0.25(+4.71%)
Nov 21, 2007
5.296
5.344
5.168
5.225
796,168
-0.18(-3.31%)
Nov 20, 2007
5.606
5.625
5.302
5.404
662,795
-0.13(-2.37%)
Nov 19, 2007
5.599
5.612
5.433
5.535
666,552
-0.06(-1.08%)
Nov 16, 2007
5.637
5.730
5.430
5.596
822,154
-0.04(-0.79%)
Nov 15, 2007
5.657
5.794
5.606
5.641
1,096,102
-0.08(-1.40%)
Nov 14, 2007
5.922
5.951
5.631
5.721
1,362,848
-0.21(-3.61%)
Nov 13, 2007
5.941
5.979
5.622
5.935
1,346,255
-0.02(-0.38%)
Nov 12, 2007
5.768
6.081
5.768
5.957
1,460,217
+0.26(+4.60%)
Nov 09, 2007
5.542
5.887
5.398
5.695
2,485,875
+0.34(+6.38%)
Nov 08, 2007
5.408
5.459
5.190
5.353
1,733,807
+0.08(+1.51%)
Nov 07, 2007
5.669
5.669
5.273
5.273
1,103,537
-0.43(-7.51%)
Nov 06, 2007
5.334
5.864
5.277
5.701
1,460,217
+0.47(+9.04%)
Nov 05, 2007
5.219
5.408
5.174
5.229
1,711,857
-0.07(-1.27%)
Nov 02, 2007
5.845
5.861
5.283
5.296
2,079,494
-0.49(-8.45%)
Nov 01, 2007
5.947
5.982
5.749
5.784
1,071,055
-0.25(-4.08%)
Oct 31, 2007
5.864
6.030
5.778
6.030
798,047
+0.20(+3.40%)
Oct 30, 2007
5.989
5.998
5.800
5.832
692,538
-0.16(-2.61%)
Oct 29, 2007
6.008
6.126
5.909
5.989
1,040,060
+0.01(+0.11%)
Oct 26, 2007
6.005
6.085
5.909
5.982
763,608
+0.11(+1.85%)
Oct 25, 2007
5.861
5.970
5.765
5.874
1,186,269
+0.05(+0.82%)
Oct 24, 2007
5.935
5.973
5.749
5.826
641,819
-0.10(-1.72%)
Oct 23, 2007
6.037
6.129
5.867
5.928
650,898
-0.06(-1.01%)
Oct 22, 2007
5.740
6.050
5.689
5.989
501,558
+0.22(+3.82%)
Oct 19, 2007
5.781
5.845
5.711
5.768
1,404,488
-0.02(-0.39%)
Oct 18, 2007
5.851
5.855
5.749
5.791
904,808
-0.13(-2.21%)
Oct 17, 2007
5.957
6.072
5.781
5.922
485,904
+0.01(+0.22%)
Oct 16, 2007
5.931
6.008
5.749
5.909
947,074
-0.04(-0.59%)
Oct 15, 2007
6.113
6.158
5.909
5.944
885,397
-0.15(-2.46%)
Oct 12, 2007
6.311
6.355
6.030
6.094
1,007,812
-0.22(-3.44%)
Oct 11, 2007
6.420
6.506
6.289
6.311
679,389
-0.10(-1.54%)
Oct 10, 2007
6.356
6.525
6.356
6.410
488,408
+0.05(+0.85%)
Oct 09, 2007
6.404
6.474
6.248
6.356
1,162,162
-0.07(-1.14%)
Oct 08, 2007
6.532
6.602
6.382
6.430
306,820
-0.05(-0.79%)
Oct 05, 2007
6.701
6.746
6.379
6.481
619,590
-0.08(-1.17%)
Oct 04, 2007
6.660
6.688
6.535
6.557
626,165
-0.07(-1.01%)
Oct 03, 2007
6.589
6.701
6.509
6.624
493,418
+0.03(+0.48%)
Oct 02, 2007
6.449
6.791
6.449
6.593
505,628
+0.18(+2.84%)
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
.