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
)
13.69
-0.14 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2015
2.899
2.915
2.866
2.866
445,098
-0.03(-1.12%)
May 28, 2015
2.907
2.915
2.887
2.899
649,530
+0.00(+0.00%)
May 27, 2015
2.866
2.903
2.850
2.899
1,097,434
+0.04(+1.56%)
May 26, 2015
2.838
2.862
2.822
2.854
970,023
+0.02(+0.86%)
May 22, 2015
2.850
2.830
2.830
2.830
703,965
-0.02(-0.71%)
May 21, 2015
2.842
2.870
2.838
2.850
566,897
+0.00(+0.00%)
May 20, 2015
2.818
2.850
2.810
2.850
1,040,083
+0.03(+1.15%)
May 19, 2015
2.794
2.834
2.794
2.818
812,998
+0.02(+0.87%)
May 18, 2015
2.753
2.806
2.733
2.794
2,105,033
+0.05(+1.92%)
May 15, 2015
2.709
2.745
2.705
2.741
1,486,710
+0.04(+1.65%)
May 14, 2015
2.656
2.713
2.656
2.697
8,542,800
+0.05(+1.83%)
May 13, 2015
2.709
2.713
2.648
2.648
1,066,015
-0.02(-0.61%)
May 12, 2015
2.739
2.743
2.664
2.664
3,882,230
-0.06(-2.18%)
May 11, 2015
2.775
2.775
2.724
2.724
1,515,142
-0.04(-1.43%)
May 08, 2015
2.775
2.775
2.727
2.763
999,578
+0.03(+1.16%)
May 07, 2015
2.763
2.763
2.727
2.731
604,750
-0.01(-0.43%)
May 06, 2015
2.763
2.775
2.739
2.743
565,358
-0.00(-0.14%)
May 05, 2015
2.759
2.785
2.743
2.747
745,538
-0.02(-0.71%)
May 04, 2015
2.834
2.842
2.759
2.767
541,770
-0.00(-0.14%)
May 01, 2015
2.842
2.846
2.767
2.771
736,688
+0.06(+2.19%)
Apr 30, 2015
2.735
2.751
2.708
2.712
174,244
-0.02(-0.87%)
Apr 29, 2015
2.739
2.743
2.716
2.735
174,897
+0.00(+0.00%)
Apr 28, 2015
2.751
2.755
2.727
2.735
107,021
-0.01(-0.43%)
Apr 27, 2015
2.767
2.767
2.739
2.747
116,771
-0.02(-0.71%)
Apr 24, 2015
2.743
2.767
2.727
2.767
194,733
+0.02(+0.86%)
Apr 23, 2015
2.747
2.747
2.743
2.743
102,164
+0.00(+0.00%)
Apr 22, 2015
2.747
2.751
2.739
2.743
81,761
+0.00(+0.14%)
Apr 21, 2015
2.727
2.759
2.727
2.739
175,623
+0.00(+0.00%)
Apr 20, 2015
2.747
2.755
2.739
2.739
51,008
+0.00(+0.00%)
Apr 17, 2015
2.739
2.743
2.731
2.739
68,211
+0.00(+0.00%)
Apr 16, 2015
2.747
2.751
2.739
2.739
153,312
+0.00(+0.00%)
Apr 15, 2015
2.743
2.751
2.739
2.739
195,439
-0.00(-0.14%)
Apr 14, 2015
2.747
2.751
2.739
2.743
139,135
-0.00(-0.14%)
Apr 13, 2015
2.731
2.755
2.727
2.747
186,111
+0.01(+0.43%)
Apr 10, 2015
2.771
2.771
2.731
2.735
343,419
-0.03(-1.00%)
Apr 09, 2015
2.763
2.763
2.747
2.763
111,557
+0.00(+0.00%)
Apr 08, 2015
2.763
2.767
2.751
2.763
138,917
+0.01(+0.43%)
Apr 07, 2015
2.771
2.788
2.751
2.751
192,848
-0.03(-1.00%)
Apr 06, 2015
2.779
2.791
2.775
2.779
163,712
-0.01(-0.28%)
Apr 02, 2015
2.787
2.787
2.787
2.787
191,255
-0.02(-0.56%)
Apr 01, 2015
2.751
2.803
2.751
2.803
353,073
+0.04(+1.58%)
Mar 31, 2015
2.767
2.787
2.755
2.759
134,382
-0.00(-0.14%)
Mar 30, 2015
2.755
2.795
2.755
2.763
175,582
+0.00(+0.14%)
Mar 27, 2015
2.787
2.787
2.747
2.759
224,201
+0.00(+0.00%)
Mar 26, 2015
2.751
2.771
2.751
2.759
115,117
+0.01(+0.43%)
Mar 25, 2015
2.775
2.779
2.747
2.747
182,623
-0.01(-0.43%)
Mar 24, 2015
2.767
2.779
2.759
2.759
103,037
-0.00(-0.14%)
Mar 23, 2015
2.759
2.789
2.759
2.763
143,628
+0.00(+0.00%)
Mar 20, 2015
2.763
2.779
2.751
2.763
412,276
+0.00(+0.00%)
Mar 19, 2015
2.775
2.779
2.759
2.763
179,225
-0.02(-0.57%)
Mar 18, 2015
2.759
2.787
2.755
2.779
84,516
+0.02(+0.86%)
Mar 17, 2015
2.763
2.763
2.747
2.755
180,538
-0.01(-0.29%)
Mar 16, 2015
2.771
2.779
2.763
2.763
108,734
-0.01(-0.29%)
Mar 13, 2015
2.759
2.771
2.747
2.771
114,249
+0.01(+0.43%)
Mar 12, 2015
2.759
2.787
2.751
2.759
125,798
+0.00(+0.14%)
Mar 11, 2015
2.767
2.767
2.751
2.755
178,297
-0.01(-0.29%)
Mar 10, 2015
2.783
2.787
2.755
2.763
103,125
-0.01(-0.29%)
Mar 09, 2015
2.771
2.791
2.763
2.771
233,085
+0.00(+0.00%)
Mar 06, 2015
2.826
2.834
2.767
2.771
203,514
-0.08(-2.77%)
Mar 05, 2015
2.846
2.862
2.826
2.850
306,058
-0.00(-0.14%)
Mar 04, 2015
2.862
2.854
2.834
2.854
107,004
+0.00(+0.00%)
Mar 03, 2015
2.838
2.860
2.838
2.854
125,107
+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
.