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 (%)
Feb 26, 2010
0.7538
0.7634
0.6771
0.7282
1,389,620
-0.06(-7.69%)
Feb 25, 2010
0.7666
0.7889
0.7666
0.7889
411,938
+0.02(+2.92%)
Feb 24, 2010
0.7698
0.7975
0.7570
0.7666
206,888
-0.00(-0.41%)
Feb 23, 2010
0.8017
0.8017
0.7698
0.7698
81,554
-0.02(-2.82%)
Feb 22, 2010
0.7921
0.7985
0.7825
0.7921
158,181
+0.02(+2.06%)
Feb 19, 2010
0.7762
0.8049
0.7666
0.7762
497,284
-0.01(-1.62%)
Feb 18, 2010
0.7793
0.7889
0.7730
0.7889
342,362
+0.02(+2.07%)
Feb 17, 2010
0.7442
0.7762
0.7346
0.7730
487,194
+0.03(+3.86%)
Feb 16, 2010
0.7314
0.7570
0.7125
0.7442
272,150
+0.01(+1.30%)
Feb 12, 2010
0.7250
0.7346
0.7346
0.7346
68,565
+0.00(+0.00%)
Feb 11, 2010
0.7059
0.7346
0.6931
0.7346
314,735
+0.03(+4.07%)
Feb 10, 2010
0.7346
0.7346
0.6995
0.7059
208,879
-0.01(-1.78%)
Feb 09, 2010
0.6931
0.7250
0.6771
0.7187
142,875
+0.03(+3.69%)
Feb 08, 2010
0.6963
0.7091
0.6676
0.6931
110,361
+0.00(+0.00%)
Feb 05, 2010
0.6739
0.7091
0.6644
0.6931
298,333
+0.01(+1.40%)
Feb 04, 2010
0.7474
0.7570
0.6676
0.6835
360,116
-0.05(-7.36%)
Feb 03, 2010
0.6835
0.7570
0.6676
0.7378
848,378
+0.05(+7.94%)
Feb 02, 2010
0.6420
0.6931
0.6324
0.6835
476,104
+0.04(+6.47%)
Feb 01, 2010
0.6516
0.6516
0.6292
0.6420
254,965
+0.00(+0.50%)
Jan 29, 2010
0.6548
0.6644
0.6356
0.6388
363,667
-0.03(-4.27%)
Jan 28, 2010
0.6580
0.6675
0.6293
0.6673
374,722
+0.01(+1.91%)
Jan 27, 2010
0.6835
0.6907
0.6548
0.6548
241,126
-0.04(-5.53%)
Jan 26, 2010
0.7187
0.7250
0.6899
0.6931
151,851
-0.03(-3.55%)
Jan 25, 2010
0.7091
0.7410
0.6803
0.7187
277,654
+0.01(+0.90%)
Jan 22, 2010
0.7506
0.7506
0.7091
0.7123
270,315
-0.05(-6.69%)
Jan 21, 2010
0.7825
0.7825
0.7506
0.7634
303,355
-0.02(-2.05%)
Jan 20, 2010
0.7602
0.7825
0.7538
0.7793
263,956
+0.01(+0.83%)
Jan 19, 2010
0.7698
0.7793
0.7538
0.7730
355,273
-0.01(-0.82%)
Jan 15, 2010
0.7570
0.7793
0.7793
0.7793
207,573
+0.03(+3.83%)
Jan 14, 2010
0.7538
0.7602
0.7282
0.7506
320,906
-0.01(-1.26%)
Jan 13, 2010
0.7474
0.7730
0.7442
0.7602
610,836
+0.02(+2.59%)
Jan 12, 2010
0.7474
0.7474
0.7187
0.7410
549,209
-0.01(-1.28%)
Jan 11, 2010
0.7346
0.7602
0.7187
0.7506
420,707
+0.02(+2.17%)
Jan 08, 2010
0.7155
0.7634
0.7155
0.7346
596,653
+0.02(+2.22%)
Jan 07, 2010
0.7027
0.7474
0.6803
0.7187
1,066,769
+0.04(+5.14%)
Jan 06, 2010
0.6196
0.6963
0.6135
0.6835
1,250,339
+0.07(+11.46%)
Jan 05, 2010
0.6356
0.6356
0.5973
0.6133
133,824
-0.02(-2.54%)
Jan 04, 2010
0.6260
0.6388
0.6037
0.6292
278,621
-0.01(-1.01%)
Dec 31, 2009
0.6101
0.6356
0.6356
0.6356
1,237,928
+0.01(+2.05%)
Dec 30, 2009
0.6133
0.6260
0.6037
0.6228
266,636
+0.00(+0.00%)
Dec 29, 2009
0.6069
0.6260
0.5973
0.6228
477,917
+0.00(+0.00%)
Dec 28, 2009
0.6292
0.6292
0.6005
0.6228
491,383
-0.01(-1.02%)
Dec 24, 2009
0.6069
0.6292
0.5845
0.6292
362,440
+0.00(+0.00%)
Dec 23, 2009
0.5270
0.6292
0.5270
0.6292
1,063,253
+0.09(+17.26%)
Dec 22, 2009
0.5347
0.5558
0.5270
0.5366
314,369
+0.00(+0.00%)
Dec 21, 2009
0.5302
0.5430
0.5270
0.5366
339,221
+0.00(+0.00%)
Dec 18, 2009
0.5462
0.5558
0.5366
0.5366
229,671
-0.01(-2.33%)
Dec 17, 2009
0.5558
0.5558
0.5430
0.5494
287,888
-0.01(-2.27%)
Dec 16, 2009
0.5653
0.5685
0.5462
0.5622
232,842
+0.00(+0.00%)
Dec 15, 2009
0.5749
0.5750
0.5494
0.5622
249,883
-0.01(-2.22%)
Dec 14, 2009
0.5653
0.5813
0.5526
0.5749
195,144
+0.01(+1.69%)
Dec 11, 2009
0.5845
0.5909
0.5590
0.5653
373,751
-0.02(-3.80%)
Dec 10, 2009
0.6228
0.6228
0.5781
0.5877
381,610
-0.02(-3.67%)
Dec 09, 2009
0.5717
0.6133
0.5622
0.6101
1,062,689
+0.04(+7.91%)
Dec 08, 2009
0.5558
0.5941
0.5526
0.5653
428,941
+0.02(+2.91%)
Dec 07, 2009
0.5526
0.5653
0.5494
0.5494
231,380
+0.01(+1.18%)
Dec 04, 2009
0.5526
0.5653
0.5398
0.5430
96,557
-0.01(-2.30%)
Dec 03, 2009
0.5590
0.5749
0.5430
0.5558
358,551
-0.01(-1.69%)
Dec 02, 2009
0.5590
0.5701
0.5398
0.5653
621,756
+0.01(+1.72%)
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
.