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
)
13.54
-0.57 (-4.07%)
Streaming Delayed Price
Updated: 3:28 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 (%)
Feb 27, 2009
0.2108
0.2364
0.1853
0.1853
0
-0.03(-14.71%)
Feb 26, 2009
0.2459
0.2523
0.2172
0.2172
804,534
-0.02(-9.33%)
Feb 25, 2009
0.2747
0.2747
0.2268
0.2396
919,824
-0.04(-13.79%)
Feb 24, 2009
0.2747
0.2791
0.2619
0.2779
933,508
+0.00(+0.00%)
Feb 23, 2009
0.3002
0.3162
0.2779
0.2779
568,019
-0.01(-2.25%)
Feb 20, 2009
0.3034
0.3133
0.2715
0.2843
805,439
-0.02(-6.32%)
Feb 19, 2009
0.3993
0.3993
0.2715
0.3034
2,373,397
-0.10(-24.00%)
Feb 18, 2009
0.4663
0.5047
0.3993
0.3993
402,311
-0.05(-11.97%)
Feb 17, 2009
0.4791
0.4791
0.4536
0.4536
369,199
-0.03(-5.96%)
Feb 13, 2009
0.4951
0.5270
0.4791
0.4823
216,922
-0.01(-1.95%)
Feb 12, 2009
0.4759
0.4951
0.4759
0.4919
183,701
+0.01(+1.32%)
Feb 11, 2009
0.5015
0.5174
0.4791
0.4855
255,509
-0.01(-1.30%)
Feb 10, 2009
0.5590
0.5749
0.4823
0.4919
493,133
-0.06(-10.98%)
Feb 09, 2009
0.5174
0.5526
0.5079
0.5526
345,320
+0.05(+9.49%)
Feb 06, 2009
0.4791
0.5430
0.4727
0.5047
459,379
+0.02(+4.64%)
Feb 05, 2009
0.5142
0.5142
0.4695
0.4823
373,041
-0.04(-7.36%)
Feb 04, 2009
0.6005
0.6005
0.5047
0.5206
443,337
-0.07(-11.89%)
Feb 03, 2009
0.5590
0.5909
0.5142
0.5909
479,971
+0.04(+6.32%)
Feb 02, 2009
0.5941
0.5973
0.5430
0.5558
362,133
-0.01(-2.25%)
Jan 30, 2009
0.6388
0.6739
0.5653
0.5685
0
-0.08(-12.32%)
Jan 29, 2009
0.6420
0.6995
0.6101
0.6484
507,863
+0.00(+0.50%)
Jan 28, 2009
0.5877
0.6484
0.5877
0.6452
795,442
+0.04(+6.88%)
Jan 27, 2009
0.7378
0.7378
0.5781
0.6037
1,232,509
-0.11(-15.62%)
Jan 26, 2009
0.6867
0.8305
0.6867
0.7155
366,409
+0.03(+4.19%)
Jan 23, 2009
0.7059
0.7059
0.6771
0.6867
348,874
-0.03(-4.02%)
Jan 22, 2009
0.7474
0.7506
0.7059
0.7155
200,291
-0.05(-6.67%)
Jan 21, 2009
0.7602
0.7985
0.6899
0.7666
514,576
+0.01(+0.84%)
Jan 20, 2009
0.9103
0.9103
0.7602
0.7602
368,438
-0.09(-10.53%)
Jan 16, 2009
0.9806
0.9870
0.8368
0.8496
451,142
-0.09(-9.83%)
Jan 15, 2009
0.8784
1.054
0.8528
0.9422
930,816
+0.06(+6.50%)
Jan 14, 2009
0.9263
0.9327
0.8752
0.8848
440,478
-0.03(-3.48%)
Jan 13, 2009
0.8752
0.9263
0.8752
0.9167
154,337
+0.04(+4.36%)
Jan 12, 2009
0.9231
0.9640
0.8752
0.8784
491,458
-0.04(-4.18%)
Jan 09, 2009
0.9646
1.009
0.9071
0.9167
354,606
-0.04(-4.65%)
Jan 08, 2009
0.9518
0.9646
0.8943
0.9614
464,746
+0.00(+0.00%)
Jan 07, 2009
1.051
1.054
0.9390
0.9614
726,179
-0.11(-10.42%)
Jan 06, 2009
1.118
1.118
1.028
1.073
575,189
-0.02(-1.75%)
Jan 05, 2009
0.9933
1.112
0.9933
1.092
822,524
+0.08(+7.89%)
Jan 02, 2009
0.9582
1.038
0.9295
1.013
0
+0.07(+7.46%)
Jan 01, 2009
0.8464
0.9582
0.7985
0.9422
0
+0.00(+0.00%)
Dec 31, 2008
0.8464
0.9582
0.7985
0.9422
871,612
+0.09(+10.49%)
Dec 30, 2008
0.8049
0.8911
0.7857
0.8528
598,751
+0.07(+8.98%)
Dec 29, 2008
0.9390
0.9422
0.7538
0.7825
896,496
-0.16(-17.23%)
Dec 26, 2008
1.006
1.022
0.9103
0.9454
377,264
-0.06(-6.03%)
Dec 24, 2008
1.051
1.054
0.9965
1.006
210,620
+0.00(+0.32%)
Dec 23, 2008
1.028
1.028
0.9742
1.003
435,187
+0.01(+0.64%)
Dec 22, 2008
1.016
1.038
0.9582
0.9965
573,786
+0.03(+2.97%)
Dec 19, 2008
0.8496
1.016
0.8496
0.9678
944,241
+0.10(+11.40%)
Dec 18, 2008
0.8560
0.9263
0.8145
0.8688
503,336
+0.00(+0.00%)
Dec 17, 2008
0.8848
0.9422
0.7985
0.8688
659,646
-0.00(-0.37%)
Dec 16, 2008
0.7666
0.8937
0.7602
0.8720
540,064
+0.11(+15.19%)
Dec 15, 2008
0.7793
0.8111
0.7250
0.7570
389,045
-0.03(-4.05%)
Dec 12, 2008
0.7187
0.7889
0.7187
0.7889
357,352
+0.07(+9.78%)
Dec 11, 2008
0.7921
0.8368
0.7187
0.7187
431,884
-0.09(-10.71%)
Dec 10, 2008
0.8305
0.8496
0.7602
0.8049
468,612
-0.01(-0.79%)
Dec 09, 2008
0.8624
0.8784
0.7825
0.8113
451,249
-0.04(-5.22%)
Dec 08, 2008
0.8496
0.8624
0.8145
0.8560
542,612
+0.06(+7.20%)
Dec 05, 2008
0.8528
0.8720
0.7123
0.7985
615,952
-0.05(-6.37%)
Dec 04, 2008
0.9103
0.9582
0.8496
0.8528
376,970
-0.07(-7.61%)
Dec 03, 2008
0.8624
0.9774
0.8183
0.9231
434,004
+0.05(+5.86%)
Dec 02, 2008
0.8049
0.9167
0.7698
0.8720
534,212
+0.12(+15.68%)
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
.