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: 4:10 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 31, 2013
2.403
2.407
2.337
2.355
600,509
-0.06(-2.31%)
May 30, 2013
2.428
2.428
2.362
2.410
424,616
-0.02(-0.86%)
May 29, 2013
2.369
2.441
2.320
2.431
694,866
+0.04(+1.74%)
May 28, 2013
2.448
2.459
2.386
2.389
884,338
-0.05(-2.13%)
May 24, 2013
2.455
2.476
2.414
2.441
254,550
-0.04(-1.68%)
May 23, 2013
2.417
2.490
2.386
2.483
582,245
+0.04(+1.71%)
May 22, 2013
2.504
2.513
2.414
2.441
754,464
-0.07(-2.77%)
May 21, 2013
2.514
2.532
2.487
2.511
547,104
+0.00(+0.14%)
May 20, 2013
2.518
2.566
2.466
2.507
629,646
+0.00(+0.00%)
May 17, 2013
2.480
2.507
2.441
2.507
588,689
+0.06(+2.41%)
May 16, 2013
2.462
2.504
2.441
2.448
691,361
-0.04(-1.54%)
May 15, 2013
2.518
2.518
2.441
2.487
1,071,677
+0.00(+0.00%)
May 13, 2013
2.483
2.518
2.466
2.487
514,273
+0.01(+0.28%)
May 10, 2013
2.582
2.589
2.476
2.480
830,792
-0.09(-3.59%)
May 09, 2013
2.603
2.603
2.531
2.572
374,089
+0.00(+0.00%)
May 08, 2013
2.565
2.599
2.541
2.572
625,516
-0.02(-0.79%)
May 07, 2013
2.599
2.603
2.545
2.592
205,094
+0.00(+0.13%)
May 06, 2013
2.589
2.606
2.541
2.589
502,969
+0.05(+2.16%)
May 03, 2013
2.627
2.606
2.476
2.534
791,633
-0.04(-1.72%)
May 02, 2013
2.531
2.579
2.512
2.579
338,073
+0.05(+2.17%)
May 01, 2013
2.616
2.620
2.514
2.524
727,733
-0.11(-4.27%)
Apr 30, 2013
2.637
2.644
2.595
2.637
418,908
+0.02(+0.65%)
Apr 29, 2013
2.589
2.630
2.575
2.620
327,000
+0.05(+2.13%)
Apr 26, 2013
2.599
2.586
2.562
2.565
320,041
-0.02(-0.79%)
Apr 25, 2013
2.568
2.609
2.558
2.586
255,101
+0.03(+1.34%)
Apr 24, 2013
2.538
2.582
2.510
2.551
467,396
+0.03(+1.08%)
Apr 23, 2013
2.483
2.531
2.468
2.524
499,813
+0.06(+2.64%)
Apr 22, 2013
2.490
2.490
2.439
2.459
578,199
-0.01(-0.41%)
Apr 19, 2013
2.480
2.490
2.452
2.469
708,544
+0.04(+1.54%)
Apr 18, 2013
2.531
2.531
2.425
2.432
786,222
-0.06(-2.60%)
Apr 17, 2013
2.538
2.551
2.463
2.497
737,916
-0.07(-2.66%)
Apr 16, 2013
2.545
2.620
2.545
2.565
555,026
+0.03(+1.21%)
Apr 15, 2013
2.650
2.667
2.526
2.534
763,821
-0.12(-4.38%)
Apr 12, 2013
2.715
2.722
2.647
2.650
334,917
-0.05(-2.02%)
Apr 11, 2013
2.702
2.722
2.702
2.705
264,834
-0.02(-0.75%)
Apr 10, 2013
2.702
2.732
2.688
2.726
285,203
+0.01(+0.50%)
Apr 09, 2013
2.732
2.760
2.712
2.712
326,590
-0.02(-0.63%)
Apr 08, 2013
2.702
2.729
2.684
2.729
574,373
+0.04(+1.65%)
Apr 05, 2013
2.691
2.695
2.647
2.685
564,386
-0.01(-0.25%)
Apr 04, 2013
2.664
2.695
2.657
2.691
938,214
+0.03(+1.03%)
Apr 03, 2013
2.712
2.722
2.654
2.664
863,417
-0.04(-1.64%)
Apr 02, 2013
2.664
2.708
2.650
2.708
1,494,628
+0.03(+1.28%)
Apr 01, 2013
2.685
2.685
2.647
2.674
668,321
-0.00(-0.13%)
Mar 28, 2013
2.674
2.685
2.654
2.678
1,512,409
+0.01(+0.38%)
Mar 27, 2013
2.664
2.678
2.647
2.667
676,999
-0.01(-0.38%)
Mar 26, 2013
2.654
2.678
2.630
2.678
1,177,418
+0.06(+2.22%)
Mar 25, 2013
2.647
2.674
2.609
2.620
2,937,519
+0.01(+0.52%)
Mar 22, 2013
2.664
2.691
2.596
2.606
16,431,978
-0.20(-7.29%)
Mar 21, 2013
2.787
2.852
2.787
2.811
465,235
+0.03(+1.11%)
Mar 20, 2013
2.767
2.794
2.760
2.780
370,859
+0.01(+0.25%)
Mar 19, 2013
2.818
2.849
2.763
2.773
500,723
-0.03(-1.22%)
Mar 18, 2013
2.797
2.814
2.749
2.808
541,745
+0.00(+0.12%)
Mar 15, 2013
2.801
2.937
2.763
2.804
2,168,003
-0.02(-0.73%)
Mar 14, 2013
2.859
2.859
2.818
2.825
549,381
-0.01(-0.48%)
Mar 13, 2013
2.859
2.862
2.825
2.838
826,515
+0.00(+0.00%)
Mar 12, 2013
2.869
2.879
2.732
2.838
6,641,367
-0.02(-0.60%)
Mar 11, 2013
2.801
2.866
2.790
2.855
462,486
+0.05(+1.83%)
Mar 08, 2013
2.842
2.855
2.801
2.804
440,424
+0.00(+0.00%)
Mar 07, 2013
2.756
2.811
2.756
2.804
246,245
+0.05(+1.86%)
Mar 06, 2013
2.859
2.862
2.732
2.753
2,642,909
-0.10(-3.47%)
Mar 05, 2013
2.784
2.871
2.784
2.852
1,039,195
+0.09(+3.09%)
Mar 04, 2013
2.712
2.801
2.702
2.767
833,076
+0.07(+2.53%)
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
.