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
)
13.89
+0.08 (+0.58%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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, 2008
5.740
5.740
5.462
5.516
354,619
+0.01(+0.17%)
Apr 29, 2008
5.577
5.721
5.459
5.507
309,162
-0.13(-2.27%)
Apr 28, 2008
5.510
5.708
5.510
5.634
502,297
+0.12(+2.20%)
Apr 25, 2008
5.590
5.593
5.478
5.513
296,955
-0.04(-0.80%)
Apr 24, 2008
5.487
5.590
5.388
5.558
238,568
+0.12(+2.23%)
Apr 23, 2008
5.350
5.564
5.344
5.436
229,802
+0.09(+1.73%)
Apr 22, 2008
5.475
5.519
5.289
5.344
440,557
-0.12(-2.22%)
Apr 21, 2008
5.481
5.526
5.430
5.465
389,881
-0.04(-0.81%)
Apr 18, 2008
5.558
5.586
5.478
5.510
246,283
+0.04(+0.82%)
Apr 17, 2008
5.491
5.596
5.363
5.465
410,254
-0.04(-0.70%)
Apr 16, 2008
5.331
5.520
5.312
5.503
395,964
+0.24(+4.61%)
Apr 15, 2008
5.206
5.344
5.126
5.261
492,403
+0.17(+3.39%)
Apr 14, 2008
5.063
5.229
5.063
5.088
451,793
+0.04(+0.70%)
Apr 11, 2008
5.427
5.427
5.034
5.053
578,786
-0.37(-6.89%)
Apr 10, 2008
5.337
5.606
5.286
5.427
569,910
+0.11(+2.16%)
Apr 09, 2008
5.701
5.781
5.286
5.312
596,394
-0.36(-6.36%)
Apr 08, 2008
5.478
5.701
5.478
5.673
419,530
+0.07(+1.20%)
Apr 07, 2008
5.350
5.807
5.270
5.606
1,603,749
+0.35(+6.69%)
Apr 04, 2008
5.248
5.270
5.101
5.254
414,887
+0.11(+2.05%)
Apr 03, 2008
5.190
5.232
4.989
5.149
546,911
-0.10(-1.95%)
Apr 02, 2008
5.008
5.270
4.938
5.251
428,807
+0.21(+4.18%)
Apr 01, 2008
4.951
5.040
4.887
5.040
529,817
+0.22(+4.64%)
Mar 31, 2008
4.839
4.970
4.807
4.817
543,198
+0.00(+0.07%)
Mar 28, 2008
4.948
5.002
4.769
4.813
336,554
-0.16(-3.15%)
Mar 27, 2008
4.970
5.107
4.951
4.970
212,645
-0.04(-0.89%)
Mar 26, 2008
5.174
5.174
4.973
5.015
581,237
-0.19(-3.74%)
Mar 25, 2008
5.334
5.350
5.139
5.209
945,665
-0.10(-1.92%)
Mar 24, 2008
5.414
5.503
5.219
5.312
956,269
-0.04(-0.78%)
Mar 21, 2008
5.190
5.408
5.158
5.353
1,292,342
+0.00(+0.00%)
Mar 20, 2008
5.190
5.408
5.158
5.353
1,292,342
+0.37(+7.44%)
Mar 19, 2008
4.871
5.104
4.871
4.983
762,888
+0.11(+2.23%)
Mar 18, 2008
4.667
4.874
4.667
4.874
1,033,106
+0.33(+7.24%)
Mar 17, 2008
4.667
4.871
4.545
4.545
921,245
-0.26(-5.32%)
Mar 14, 2008
4.807
4.868
4.631
4.801
771,435
+0.04(+0.74%)
Mar 13, 2008
4.743
4.852
4.603
4.766
588,776
-0.06(-1.19%)
Mar 12, 2008
4.651
4.967
4.651
4.823
716,019
+0.20(+4.43%)
Mar 11, 2008
4.631
4.769
4.545
4.619
840,157
+0.14(+3.06%)
Mar 10, 2008
4.408
4.638
4.398
4.481
747,328
+0.08(+1.81%)
Mar 07, 2008
4.424
4.775
4.392
4.401
1,194,049
-0.07(-1.50%)
Mar 06, 2008
4.552
4.730
4.357
4.468
3,769,902
-0.32(-6.67%)
Mar 05, 2008
4.775
4.928
4.660
4.788
1,961,055
-0.06(-1.32%)
Mar 04, 2008
5.063
5.063
4.740
4.852
1,475,783
-0.23(-4.59%)
Mar 03, 2008
5.110
5.142
5.050
5.085
1,585,293
-0.05(-1.00%)
Feb 29, 2008
5.110
5.174
5.109
5.136
627,959
+0.02(+0.44%)
Feb 28, 2008
5.334
5.334
5.110
5.114
475,963
-0.22(-4.13%)
Feb 27, 2008
5.264
5.484
5.264
5.334
487,431
+0.00(+0.00%)
Feb 26, 2008
5.299
5.484
5.174
5.334
1,005,035
+0.14(+2.77%)
Feb 25, 2008
5.171
5.238
5.082
5.190
764,078
+0.05(+1.06%)
Feb 22, 2008
5.098
5.136
5.018
5.136
1,173,621
+0.04(+0.69%)
Feb 21, 2008
5.209
5.209
5.050
5.101
1,115,826
-0.01(-0.19%)
Feb 20, 2008
5.063
5.120
4.877
5.110
1,551,665
+0.06(+1.27%)
Feb 19, 2008
5.104
5.213
5.015
5.047
1,214,322
-0.03(-0.63%)
Feb 18, 2008
5.008
5.149
4.973
5.079
0
+0.00(+0.00%)
Feb 15, 2008
5.008
5.149
4.973
5.079
1,312,485
+0.04(+0.89%)
Feb 14, 2008
5.270
5.270
4.973
5.034
1,486,772
-0.24(-4.48%)
Feb 13, 2008
5.264
5.465
5.190
5.270
1,420,800
-0.30(-5.39%)
Feb 12, 2008
5.510
5.676
5.436
5.570
1,378,649
+0.16(+2.89%)
Feb 11, 2008
5.545
5.650
5.360
5.414
1,709,233
-0.11(-2.08%)
Feb 08, 2008
5.717
5.887
5.443
5.529
1,819,955
-0.17(-2.97%)
Feb 07, 2008
5.602
5.724
5.497
5.698
1,255,880
+0.10(+1.71%)
Feb 06, 2008
5.807
5.903
5.602
5.602
1,240,251
-0.15(-2.56%)
Feb 05, 2008
5.832
5.989
5.733
5.749
1,431,908
-0.22(-3.69%)
Feb 04, 2008
5.992
6.005
5.794
5.970
1,165,262
+0.03(+0.48%)
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
.