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 (%)
Apr 30, 2004
6.244
6.244
6.184
6.212
247,648
-0.04(-0.66%)
Apr 29, 2004
6.260
6.267
6.196
6.254
104,569
+0.01(+0.15%)
Apr 28, 2004
6.324
6.334
6.244
6.244
48,527
-0.06(-1.01%)
Apr 27, 2004
6.212
6.372
6.196
6.308
56,354
+0.08(+1.28%)
Apr 26, 2004
6.228
6.244
6.212
6.228
36,630
+0.00(+0.00%)
Apr 23, 2004
6.232
6.235
6.228
6.228
23,794
-0.02(-0.26%)
Apr 22, 2004
6.165
6.244
6.149
6.244
35,065
+0.08(+1.30%)
Apr 21, 2004
6.276
6.276
6.069
6.165
375,699
-0.13(-2.03%)
Apr 20, 2004
6.228
6.315
6.228
6.292
41,953
+0.06(+0.97%)
Apr 19, 2004
6.228
6.254
6.228
6.232
51,032
+0.00(+0.05%)
Apr 16, 2004
6.260
6.260
6.228
6.228
105,195
-0.03(-0.51%)
Apr 15, 2004
6.206
6.273
6.206
6.260
71,069
+0.05(+0.87%)
Apr 14, 2004
6.196
6.222
6.196
6.206
450,525
-0.03(-0.41%)
Apr 13, 2004
6.232
6.244
6.180
6.232
710,071
-0.00(-0.05%)
Apr 12, 2004
6.532
6.532
6.203
6.235
2,670,281
-0.29(-4.45%)
Apr 08, 2004
6.548
6.548
6.503
6.525
943,004
-0.02(-0.34%)
Apr 07, 2004
6.404
6.580
6.404
6.548
11,607,536
+6.00(+1105.88%)
Apr 05, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Apr 02, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Apr 01, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 31, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 30, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 29, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 26, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 25, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 24, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 23, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 22, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 19, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 18, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 17, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 16, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 15, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 12, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 11, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 10, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 09, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 08, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 05, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 04, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 03, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 02, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Mar 01, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 27, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 26, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 25, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 24, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 23, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 20, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 19, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 18, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 17, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 13, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 12, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 11, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 10, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 09, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 06, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 05, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 04, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 03, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Feb 02, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 30, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 29, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 28, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 27, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 26, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 23, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 22, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 21, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 20, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 16, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 15, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 14, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 13, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 12, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 09, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 08, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jan 07, 2004
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 31, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 30, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 29, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 26, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 24, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 23, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 22, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 19, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 18, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 17, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 16, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 15, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 12, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 11, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 10, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 09, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 08, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 05, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 04, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 03, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 02, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Dec 01, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 28, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 26, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 25, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 24, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 21, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 20, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 19, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 18, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 17, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 14, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 13, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 12, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 11, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 10, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 07, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 06, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 05, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 04, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Nov 03, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 31, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 30, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 29, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 28, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 27, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 24, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 23, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 22, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 21, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 20, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 17, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 16, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 15, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 14, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 13, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Oct 10, 2003
0.5430
0.5430
0.5430
0.5430
0
+0.00(+0.00%)
Jun 16, 2003
0.5430
0.5558
0.5430
0.5430
3,130
-0.02(-2.86%)
Jun 13, 2003
0.5590
0.5590
0.5590
0.5590
0
+0.00(+0.00%)
Jun 12, 2003
0.5590
0.5590
0.5590
0.5590
4,696
+0.00(+0.00%)
Jun 11, 2003
0.5590
0.5590
0.5590
0.5590
0
+0.00(+0.00%)
Jun 10, 2003
0.5590
0.5590
0.5590
0.5590
0
+0.00(+0.00%)
Jun 09, 2003
0.5590
0.5590
0.5590
0.5590
0
+0.00(+0.00%)
Jun 06, 2003
0.5590
0.5590
0.5590
0.5590
0
+0.00(+0.00%)
Jun 05, 2003
0.5590
0.5590
0.5590
0.5590
4,696
+0.00(+0.00%)
Jun 04, 2003
0.5590
0.5590
0.5590
0.5590
0
+0.00(+0.00%)
Jun 03, 2003
0.5590
0.5590
0.5590
0.5590
0
+0.00(+0.00%)
Jun 02, 2003
0.5590
0.5590
0.5590
0.5590
0
+0.00(+0.00%)
May 30, 2003
0.5590
0.5590
0.5590
0.5590
1,878
+0.00(+0.00%)
May 29, 2003
0.5590
0.5590
0.5590
0.5590
3,130
+0.00(+0.00%)
May 28, 2003
0.5590
0.5590
0.5590
0.5590
0
+0.00(+0.00%)
May 23, 2003
0.5590
0.5590
0.5590
0.5590
626
-0.02(-2.78%)
May 22, 2003
0.5749
0.5749
0.5749
0.5749
9,392
+0.00(+0.00%)
May 21, 2003
0.5749
0.5749
0.5749
0.5749
0
+0.00(+0.00%)
May 20, 2003
0.5749
0.5749
0.5749
0.5749
0
+0.00(+0.00%)
May 19, 2003
0.5749
0.5749
0.5749
0.5749
0
+0.00(+0.00%)
May 16, 2003
0.5749
0.5749
0.5749
0.5749
0
+0.00(+0.00%)
May 15, 2003
0.5749
0.5749
0.5749
0.5749
0
+0.00(+0.00%)
May 14, 2003
0.5749
0.5749
0.5749
0.5749
0
+0.00(+0.00%)
May 13, 2003
0.5749
0.5749
0.5749
0.5749
3,130
-0.02(-2.70%)
May 12, 2003
0.5909
0.5909
0.5909
0.5909
0
+0.00(+0.00%)
May 09, 2003
0.5909
0.5909
0.5909
0.5909
0
+0.00(+0.00%)
May 08, 2003
0.5909
0.5909
0.5909
0.5909
0
+0.00(+0.00%)
May 07, 2003
0.5909
0.5909
0.5909
0.5909
0
+0.00(+0.00%)
May 06, 2003
0.5909
0.5909
0.5909
0.5909
0
+0.00(+0.00%)
May 05, 2003
0.5909
0.5909
0.5909
0.5909
0
+0.00(+0.00%)
May 02, 2003
0.5909
0.5909
0.5909
0.5909
0
+0.00(+0.00%)
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
.