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 (%)
May 28, 2004
6.046
6.101
5.989
6.056
61,051
-0.01(-0.11%)
May 27, 2004
6.050
6.069
6.037
6.062
140,574
+0.01(+0.16%)
May 26, 2004
6.021
6.065
6.011
6.053
15,341
+0.05(+0.80%)
May 25, 2004
5.979
6.005
5.957
6.005
21,915
+0.04(+0.64%)
May 24, 2004
6.053
6.069
5.877
5.966
55,728
-0.09(-1.53%)
May 21, 2004
6.069
6.129
6.053
6.059
102,691
+0.00(+0.00%)
May 20, 2004
6.078
6.126
6.037
6.059
96,742
-0.02(-0.26%)
May 19, 2004
6.062
6.097
6.050
6.075
63,868
-0.02(-0.31%)
May 18, 2004
6.094
6.126
6.053
6.094
81,088
+0.03(+0.42%)
May 17, 2004
6.180
6.180
6.021
6.069
123,980
-0.12(-2.01%)
May 14, 2004
6.165
6.196
6.149
6.193
29,116
+0.04(+0.67%)
May 13, 2004
6.149
6.187
6.139
6.152
118,032
+0.02(+0.31%)
May 12, 2004
6.133
6.184
6.117
6.133
84,219
+0.06(+0.95%)
May 11, 2004
6.133
6.133
6.072
6.075
89,541
-0.06(-1.04%)
May 10, 2004
6.117
6.139
6.005
6.139
235,751
-0.03(-0.41%)
May 07, 2004
6.324
6.324
6.158
6.165
97,994
-0.22(-3.50%)
May 06, 2004
6.260
6.391
6.228
6.388
260,484
+0.13(+2.09%)
May 05, 2004
6.187
6.257
6.180
6.257
30,995
+0.06(+0.98%)
May 04, 2004
6.228
6.260
6.165
6.196
190,354
-0.03(-0.41%)
May 03, 2004
6.212
6.228
6.180
6.222
41,326
+0.01(+0.15%)
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%)
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
.