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 (%)
Apr 29, 2016
2.907
2.920
2.868
2.890
293,328
-0.03(-0.89%)
Apr 28, 2016
2.920
2.920
2.903
2.916
75,077
-0.02(-0.59%)
Apr 27, 2016
2.920
2.938
2.899
2.933
165,117
+0.01(+0.30%)
Apr 26, 2016
2.886
2.928
2.873
2.925
159,743
+0.03(+1.05%)
Apr 25, 2016
2.920
2.951
2.890
2.894
343,382
-0.02(-0.59%)
Apr 22, 2016
2.920
2.920
2.899
2.912
138,522
-0.01(-0.44%)
Apr 21, 2016
2.916
2.938
2.903
2.925
143,526
+0.01(+0.45%)
Apr 20, 2016
2.920
2.938
2.912
2.912
196,557
-0.00(-0.15%)
Apr 19, 2016
2.942
2.942
2.912
2.916
154,648
+0.00(+0.15%)
Apr 18, 2016
2.899
2.938
2.898
2.912
154,422
+0.01(+0.30%)
Apr 15, 2016
2.894
2.933
2.894
2.903
142,920
-0.01(-0.45%)
Apr 14, 2016
2.929
2.933
2.890
2.916
105,075
+0.00(+0.00%)
Apr 13, 2016
2.920
2.942
2.916
2.916
174,055
-0.00(-0.15%)
Apr 12, 2016
2.920
2.942
2.899
2.920
169,046
+0.01(+0.45%)
Apr 11, 2016
2.899
2.938
2.899
2.907
233,512
+0.02(+0.60%)
Apr 08, 2016
2.899
2.916
2.890
2.890
154,833
+0.00(+0.00%)
Apr 07, 2016
2.881
2.907
2.860
2.890
188,019
+0.00(+0.15%)
Apr 06, 2016
2.864
2.899
2.851
2.886
164,567
+0.01(+0.30%)
Apr 05, 2016
2.890
2.903
2.860
2.877
142,506
-0.03(-0.89%)
Apr 04, 2016
2.929
2.929
2.873
2.903
355,563
-0.03(-0.89%)
Apr 01, 2016
2.916
2.938
2.886
2.929
180,647
+0.00(+0.00%)
Mar 31, 2016
2.938
2.955
2.907
2.929
197,398
-0.00(-0.15%)
Mar 30, 2016
2.964
2.985
2.920
2.933
172,091
-0.01(-0.29%)
Mar 29, 2016
2.886
2.946
2.886
2.942
146,512
+0.03(+1.04%)
Mar 28, 2016
2.942
2.951
2.842
2.912
294,749
-0.03(-1.03%)
Mar 24, 2016
2.907
2.942
2.942
2.942
304,647
+0.02(+0.74%)
Mar 23, 2016
2.951
2.951
2.916
2.920
141,342
-0.03(-0.88%)
Mar 22, 2016
2.920
2.955
2.903
2.946
153,403
-0.00(-0.15%)
Mar 21, 2016
2.907
2.955
2.881
2.951
205,893
+0.04(+1.49%)
Mar 18, 2016
2.907
2.920
2.886
2.907
556,538
-0.02(-0.74%)
Mar 17, 2016
2.920
2.968
2.877
2.929
205,151
+0.04(+1.50%)
Mar 16, 2016
2.873
2.903
2.855
2.886
288,978
+0.03(+0.91%)
Mar 15, 2016
2.894
2.914
2.834
2.860
214,602
-0.01(-0.30%)
Mar 14, 2016
2.834
2.907
2.829
2.868
248,386
-0.04(-1.34%)
Mar 11, 2016
2.881
2.920
2.842
2.907
153,770
+0.08(+2.75%)
Mar 10, 2016
2.886
2.886
2.821
2.829
131,414
-0.03(-1.21%)
Mar 09, 2016
2.877
2.894
2.855
2.864
128,578
-0.02(-0.75%)
Mar 08, 2016
2.881
2.907
2.847
2.886
175,292
-0.01(-0.30%)
Mar 07, 2016
2.894
2.911
2.877
2.894
254,017
+0.01(+0.44%)
Mar 04, 2016
2.920
2.928
2.860
2.882
264,420
-0.03(-1.16%)
Mar 03, 2016
2.784
2.941
2.784
2.915
388,163
+0.12(+4.39%)
Mar 02, 2016
2.818
2.825
2.793
2.793
227,508
-0.03(-0.90%)
Mar 01, 2016
2.877
2.902
2.797
2.818
285,219
-0.06(-2.06%)
Feb 29, 2016
2.793
2.903
2.789
2.877
426,580
+0.08(+2.87%)
Feb 26, 2016
2.729
2.813
2.725
2.797
666,723
+0.08(+3.12%)
Feb 25, 2016
2.632
2.721
2.632
2.712
170,053
+0.08(+3.05%)
Feb 24, 2016
2.683
2.691
2.623
2.632
246,320
-0.06(-2.36%)
Feb 23, 2016
2.695
2.704
2.670
2.695
181,389
+0.01(+0.32%)
Feb 22, 2016
2.653
2.704
2.649
2.687
210,498
+0.04(+1.44%)
Feb 19, 2016
2.623
2.653
2.623
2.649
187,936
+0.01(+0.32%)
Feb 18, 2016
2.674
2.687
2.623
2.640
137,955
-0.04(-1.42%)
Feb 17, 2016
2.645
2.695
2.590
2.679
242,652
+0.06(+2.10%)
Feb 16, 2016
2.628
2.628
2.560
2.623
325,338
+0.06(+2.48%)
Feb 12, 2016
2.556
2.560
2.560
2.560
264,449
+0.00(+0.17%)
Feb 11, 2016
2.577
2.611
2.543
2.556
249,886
-0.02(-0.82%)
Feb 10, 2016
2.662
2.682
2.547
2.577
281,613
-0.07(-2.56%)
Feb 09, 2016
2.704
2.704
2.645
2.645
297,641
-0.05(-1.88%)
Feb 08, 2016
2.734
2.734
2.666
2.695
352,232
-0.05(-1.70%)
Feb 05, 2016
2.712
2.784
2.704
2.742
261,712
+0.04(+1.41%)
Feb 04, 2016
2.712
2.759
2.687
2.704
179,154
-0.01(-0.47%)
Feb 03, 2016
2.721
2.746
2.687
2.717
123,007
+0.00(+0.00%)
Feb 02, 2016
2.746
2.763
2.708
2.717
83,484
-0.04(-1.53%)
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
.