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, 2013
2.632
2.639
2.591
2.632
419,673
+0.02(+0.65%)
Apr 29, 2013
2.584
2.625
2.571
2.615
327,598
+0.05(+2.13%)
Apr 26, 2013
2.594
2.581
2.557
2.560
320,625
-0.02(-0.79%)
Apr 25, 2013
2.564
2.605
2.554
2.581
255,568
+0.03(+1.34%)
Apr 24, 2013
2.533
2.577
2.506
2.547
468,250
+0.03(+1.08%)
Apr 23, 2013
2.479
2.526
2.463
2.519
500,726
+0.06(+2.64%)
Apr 22, 2013
2.485
2.485
2.434
2.455
579,256
-0.01(-0.42%)
Apr 19, 2013
2.475
2.485
2.448
2.465
709,838
+0.04(+1.54%)
Apr 18, 2013
2.526
2.526
2.421
2.427
787,658
-0.06(-2.60%)
Apr 17, 2013
2.533
2.547
2.458
2.492
739,264
-0.07(-2.66%)
Apr 16, 2013
2.540
2.615
2.540
2.560
556,040
+0.03(+1.21%)
Apr 15, 2013
2.646
2.663
2.521
2.530
765,216
-0.12(-4.38%)
Apr 12, 2013
2.710
2.717
2.642
2.646
335,529
-0.05(-2.02%)
Apr 11, 2013
2.697
2.717
2.697
2.700
265,317
-0.02(-0.75%)
Apr 10, 2013
2.697
2.727
2.683
2.721
285,724
+0.01(+0.50%)
Apr 09, 2013
2.727
2.755
2.707
2.707
327,187
-0.02(-0.63%)
Apr 08, 2013
2.697
2.724
2.679
2.724
575,422
+0.04(+1.65%)
Apr 05, 2013
2.687
2.690
2.642
2.680
565,417
-0.01(-0.25%)
Apr 04, 2013
2.659
2.690
2.652
2.687
939,928
+0.03(+1.03%)
Apr 03, 2013
2.707
2.717
2.649
2.659
864,994
-0.04(-1.64%)
Apr 02, 2013
2.659
2.704
2.646
2.704
1,497,359
+0.03(+1.28%)
Apr 01, 2013
2.680
2.680
2.642
2.669
669,542
-0.00(-0.13%)
Mar 28, 2013
2.669
2.680
2.649
2.673
1,515,172
+0.01(+0.38%)
Mar 27, 2013
2.659
2.673
2.642
2.663
678,236
-0.01(-0.38%)
Mar 26, 2013
2.649
2.673
2.625
2.673
1,179,569
+0.06(+2.22%)
Mar 25, 2013
2.642
2.669
2.605
2.615
2,942,886
+0.01(+0.52%)
Mar 22, 2013
2.659
2.687
2.591
2.601
16,461,997
-0.20(-7.29%)
Mar 21, 2013
2.782
2.847
2.782
2.806
466,085
+0.03(+1.11%)
Mar 20, 2013
2.762
2.789
2.755
2.775
371,537
+0.01(+0.25%)
Mar 19, 2013
2.813
2.843
2.758
2.768
501,638
-0.03(-1.22%)
Mar 18, 2013
2.792
2.809
2.744
2.802
542,735
+0.00(+0.12%)
Mar 15, 2013
2.796
2.932
2.758
2.799
2,171,964
-0.02(-0.73%)
Mar 14, 2013
2.854
2.854
2.813
2.819
550,384
-0.01(-0.48%)
Mar 13, 2013
2.854
2.857
2.819
2.833
828,025
+0.00(+0.00%)
Mar 12, 2013
2.864
2.874
2.727
2.833
6,653,500
-0.02(-0.60%)
Mar 11, 2013
2.796
2.860
2.785
2.850
463,331
+0.05(+1.83%)
Mar 08, 2013
2.837
2.850
2.796
2.799
441,229
+0.00(+0.00%)
Mar 07, 2013
2.751
2.806
2.751
2.799
246,695
+0.05(+1.86%)
Mar 06, 2013
2.854
2.857
2.727
2.748
2,647,738
-0.10(-3.47%)
Mar 05, 2013
2.779
2.865
2.779
2.847
1,041,094
+0.09(+3.09%)
Mar 04, 2013
2.707
2.796
2.697
2.762
834,598
+0.07(+2.53%)
Mar 01, 2013
2.642
2.698
2.608
2.693
719,280
+0.03(+1.28%)
Feb 28, 2013
2.616
2.689
2.609
2.659
1,500,202
+0.00(+0.13%)
Feb 27, 2013
2.545
2.673
2.515
2.656
522,377
+0.13(+5.05%)
Feb 26, 2013
2.629
2.629
2.518
2.528
891,112
-0.10(-3.71%)
Feb 25, 2013
2.619
2.659
2.602
2.626
476,856
+0.02(+0.64%)
Feb 22, 2013
2.589
2.622
2.575
2.609
245,775
+0.04(+1.44%)
Feb 21, 2013
2.676
2.676
2.471
2.572
999,424
-0.12(-4.49%)
Feb 20, 2013
2.659
2.726
2.653
2.693
699,672
+0.05(+1.78%)
Feb 19, 2013
2.602
2.666
2.562
2.646
7,089,091
+0.06(+2.34%)
Feb 15, 2013
2.434
2.602
2.434
2.585
1,111,319
+0.10(+3.91%)
Feb 14, 2013
2.438
2.515
2.401
2.488
820,565
+0.06(+2.63%)
Feb 13, 2013
2.448
2.448
2.407
2.424
361,917
-0.03(-1.10%)
Feb 12, 2013
2.421
2.458
2.397
2.451
377,622
+0.04(+1.81%)
Feb 11, 2013
2.407
2.411
2.377
2.407
429,677
+0.01(+0.28%)
Feb 08, 2013
2.397
2.411
2.381
2.401
373,408
+0.00(+0.14%)
Feb 07, 2013
2.434
2.434
2.374
2.397
386,852
-0.02(-0.97%)
Feb 06, 2013
2.387
2.428
2.387
2.421
332,322
+0.05(+1.98%)
Feb 04, 2013
2.364
2.394
2.354
2.374
277,325
+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
.