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 (%)
Feb 28, 2014
2.517
2.517
2.488
2.513
378,817
+0.01(+0.59%)
Feb 27, 2014
2.480
2.506
2.462
2.499
155,043
+0.01(+0.44%)
Feb 26, 2014
2.513
2.513
2.486
2.488
122,687
-0.00(-0.15%)
Feb 25, 2014
2.484
2.532
2.480
2.491
131,723
+0.01(+0.29%)
Feb 24, 2014
2.506
2.521
2.484
2.484
270,254
-0.01(-0.59%)
Feb 21, 2014
2.554
2.572
2.499
2.499
287,640
-0.01(-0.29%)
Feb 20, 2014
2.531
2.535
2.502
2.506
648,161
-0.04(-1.69%)
Feb 19, 2014
2.589
2.592
2.538
2.549
430,219
-0.05(-1.94%)
Feb 18, 2014
2.520
2.610
2.517
2.600
561,086
+0.07(+2.70%)
Feb 14, 2014
2.538
2.531
2.531
2.531
395,490
-0.00(-0.14%)
Feb 13, 2014
2.517
2.538
2.506
2.535
774,078
+0.00(+0.14%)
Feb 12, 2014
2.517
2.531
2.499
2.531
486,344
+0.01(+0.28%)
Feb 11, 2014
2.485
2.538
2.485
2.524
584,985
+0.03(+1.15%)
Feb 10, 2014
2.499
2.517
2.485
2.495
232,946
-0.00(-0.14%)
Feb 07, 2014
2.499
2.506
2.485
2.499
162,342
+0.00(+0.00%)
Feb 06, 2014
2.438
2.520
2.438
2.499
520,856
+0.05(+2.21%)
Feb 05, 2014
2.445
2.481
2.441
2.445
324,257
+0.00(+0.00%)
Feb 04, 2014
2.445
2.488
2.438
2.445
401,672
-0.00(-0.15%)
Feb 03, 2014
2.467
2.474
2.427
2.449
375,773
-0.02(-0.87%)
Jan 31, 2014
2.463
2.517
2.463
2.470
258,153
+0.01(+0.29%)
Jan 30, 2014
2.469
2.495
2.452
2.463
266,277
+0.01(+0.44%)
Jan 29, 2014
2.445
2.467
2.441
2.452
116,917
-0.02(-0.73%)
Jan 28, 2014
2.459
2.481
2.438
2.470
192,800
+0.02(+0.73%)
Jan 27, 2014
2.463
2.492
2.436
2.452
431,726
-0.04(-1.44%)
Jan 24, 2014
2.535
2.535
2.477
2.488
299,326
-0.04(-1.56%)
Jan 23, 2014
2.485
2.528
2.481
2.528
418,988
+0.05(+2.03%)
Jan 22, 2014
2.474
2.517
2.467
2.477
318,133
+0.01(+0.29%)
Jan 21, 2014
2.488
2.495
2.463
2.470
200,565
-0.00(-0.15%)
Jan 17, 2014
2.481
2.474
2.474
2.474
82,880
-0.01(-0.29%)
Jan 16, 2014
2.513
2.520
2.474
2.481
513,169
-0.03(-1.29%)
Jan 15, 2014
2.477
2.513
2.457
2.513
796,934
+0.04(+1.45%)
Jan 14, 2014
2.474
2.486
2.445
2.477
249,767
+0.02(+0.73%)
Jan 13, 2014
2.452
2.481
2.441
2.459
200,618
+0.02(+0.74%)
Jan 10, 2014
2.452
2.470
2.431
2.441
176,974
+0.01(+0.44%)
Jan 09, 2014
2.449
2.470
2.427
2.431
115,743
-0.02(-0.73%)
Jan 08, 2014
2.499
2.499
2.443
2.449
229,272
-0.06(-2.30%)
Jan 07, 2014
2.481
2.506
2.470
2.506
202,787
+0.01(+0.43%)
Jan 06, 2014
2.434
2.495
2.434
2.495
228,992
+0.06(+2.66%)
Jan 03, 2014
2.413
2.449
2.409
2.431
187,062
+0.01(+0.45%)
Jan 02, 2014
2.402
2.427
2.377
2.420
176,465
+0.03(+1.05%)
Dec 31, 2013
2.373
2.395
2.395
2.395
334,581
+0.03(+1.06%)
Dec 30, 2013
2.373
2.373
2.355
2.369
282,970
+0.00(+0.15%)
Dec 27, 2013
2.384
2.395
2.355
2.366
362,454
-0.03(-1.20%)
Dec 26, 2013
2.391
2.411
2.366
2.395
244,263
-0.00(-0.15%)
Dec 24, 2013
2.438
2.438
2.369
2.398
177,859
-0.03(-1.04%)
Dec 23, 2013
2.402
2.449
2.402
2.423
320,755
+0.03(+1.05%)
Dec 20, 2013
2.386
2.405
2.355
2.398
539,707
+0.03(+1.21%)
Dec 19, 2013
2.369
2.391
2.355
2.369
162,465
-0.00(-0.15%)
Dec 18, 2013
2.359
2.380
2.330
2.373
330,768
+0.01(+0.30%)
Dec 17, 2013
2.319
2.373
2.319
2.366
187,501
+0.04(+1.54%)
Dec 16, 2013
2.351
2.373
2.330
2.330
305,940
-0.02(-0.92%)
Dec 13, 2013
2.348
2.355
2.330
2.351
325,672
+0.02(+0.77%)
Dec 12, 2013
2.355
2.366
2.333
2.333
213,216
-0.01(-0.46%)
Dec 11, 2013
2.380
2.380
2.335
2.344
325,898
-0.04(-1.66%)
Dec 10, 2013
2.391
2.420
2.373
2.384
229,918
-0.01(-0.45%)
Dec 09, 2013
2.369
2.395
2.351
2.395
567,077
+0.03(+1.06%)
Dec 06, 2013
2.337
2.369
2.330
2.369
272,103
+0.03(+1.38%)
Dec 05, 2013
2.344
2.348
2.323
2.337
272,451
-0.01(-0.46%)
Dec 04, 2013
2.341
2.362
2.323
2.348
261,170
-0.01(-0.46%)
Dec 03, 2013
2.366
2.375
2.348
2.359
223,310
-0.00(-0.15%)
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
.