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 31, 2017
3.964
3.983
3.920
3.949
1,412,982
+0.00(+0.12%)
May 30, 2017
3.949
3.964
3.935
3.945
876,488
+0.00(+0.00%)
May 26, 2017
3.949
3.978
3.945
3.945
484,900
-0.00(-0.12%)
May 25, 2017
3.954
3.973
3.935
3.949
916,685
+0.00(+0.12%)
May 24, 2017
3.973
3.993
3.930
3.945
1,022,395
-0.03(-0.73%)
May 23, 2017
3.954
3.993
3.954
3.973
649,343
+0.02(+0.49%)
May 22, 2017
3.925
3.969
3.916
3.954
695,096
+0.02(+0.49%)
May 19, 2017
3.940
3.983
3.920
3.935
1,585,748
+0.00(+0.00%)
May 18, 2017
3.819
3.949
3.810
3.935
1,648,502
+0.12(+3.03%)
May 17, 2017
3.805
3.848
3.800
3.819
915,235
-0.01(-0.25%)
May 16, 2017
3.858
3.877
3.771
3.829
2,399,397
-0.03(-0.87%)
May 15, 2017
3.867
3.925
3.853
3.863
2,380,435
+0.00(+0.00%)
May 12, 2017
3.881
3.957
3.863
3.863
2,869,061
-0.02(-0.49%)
May 11, 2017
3.858
3.957
3.816
3.881
10,829,792
-0.24(-5.72%)
May 10, 2017
4.089
4.122
4.065
4.117
563,565
+0.02(+0.46%)
May 09, 2017
4.178
4.204
4.093
4.098
1,135,716
-0.05(-1.14%)
May 08, 2017
4.192
4.235
4.126
4.145
1,788,574
+0.08(+1.97%)
May 05, 2017
4.056
4.145
4.020
4.065
1,083,624
+0.10(+2.62%)
May 04, 2017
3.995
4.023
3.957
3.962
391,398
-0.04(-0.94%)
May 03, 2017
4.013
4.032
3.995
3.999
245,389
-0.02(-0.47%)
May 02, 2017
4.103
4.117
4.018
4.018
550,520
-0.08(-2.07%)
May 01, 2017
4.075
4.141
4.056
4.103
449,795
+0.04(+0.93%)
Apr 28, 2017
4.103
4.103
4.004
4.065
361,599
-0.02(-0.58%)
Apr 27, 2017
4.122
4.126
4.079
4.089
253,212
-0.03(-0.80%)
Apr 26, 2017
4.089
4.141
4.051
4.122
577,920
+0.05(+1.16%)
Apr 25, 2017
4.075
4.108
4.070
4.075
206,088
-0.00(-0.12%)
Apr 24, 2017
4.079
4.089
4.009
4.079
438,286
+0.00(+0.12%)
Apr 21, 2017
4.065
4.093
4.056
4.075
297,207
+0.01(+0.23%)
Apr 20, 2017
4.098
4.098
4.051
4.065
274,501
-0.01(-0.35%)
Apr 19, 2017
4.089
4.117
4.061
4.079
509,480
-0.01(-0.35%)
Apr 18, 2017
4.084
4.098
4.037
4.093
472,567
+0.01(+0.23%)
Apr 17, 2017
4.009
4.089
4.004
4.084
443,691
+0.08(+2.00%)
Apr 13, 2017
4.056
4.056
3.985
4.004
413,364
-0.05(-1.28%)
Apr 12, 2017
4.075
4.078
4.028
4.056
342,644
-0.02(-0.46%)
Apr 11, 2017
4.037
4.079
3.999
4.075
458,870
+0.05(+1.29%)
Apr 10, 2017
3.980
4.051
3.959
4.023
434,648
+0.04(+1.06%)
Apr 07, 2017
3.976
4.032
3.971
3.980
526,956
+0.01(+0.24%)
Apr 06, 2017
3.980
4.002
3.924
3.971
583,423
-0.01(-0.35%)
Apr 05, 2017
4.037
4.056
3.980
3.985
609,093
-0.05(-1.17%)
Apr 04, 2017
3.985
4.037
3.985
4.032
738,173
+0.05(+1.18%)
Apr 03, 2017
3.957
4.013
3.947
3.985
969,418
+0.04(+0.95%)
Mar 31, 2017
3.933
3.957
3.900
3.947
699,286
+0.02(+0.60%)
Mar 30, 2017
3.886
3.924
3.867
3.924
549,628
+0.06(+1.46%)
Mar 29, 2017
3.858
3.886
3.853
3.867
596,020
+0.01(+0.24%)
Mar 28, 2017
3.849
3.863
3.809
3.858
867,829
+0.01(+0.25%)
Mar 27, 2017
3.806
3.853
3.787
3.849
712,703
+0.06(+1.62%)
Mar 24, 2017
3.806
3.858
3.787
3.787
630,593
+0.00(+0.00%)
Mar 23, 2017
3.745
3.806
3.727
3.787
483,090
+0.07(+1.90%)
Mar 22, 2017
3.740
3.768
3.707
3.717
361,145
-0.05(-1.38%)
Mar 21, 2017
3.778
3.785
3.740
3.768
415,009
-0.00(-0.12%)
Mar 20, 2017
3.768
3.778
3.707
3.773
411,037
+0.02(+0.50%)
Mar 17, 2017
3.754
3.785
3.721
3.754
472,635
+0.00(+0.13%)
Mar 16, 2017
3.684
3.768
3.637
3.750
317,549
+0.08(+2.31%)
Mar 15, 2017
3.604
3.693
3.604
3.665
337,459
+0.06(+1.57%)
Mar 14, 2017
3.604
3.613
3.545
3.608
130,475
+0.00(+0.13%)
Mar 13, 2017
3.618
3.622
3.575
3.604
314,562
+0.03(+0.79%)
Mar 10, 2017
3.552
3.589
3.545
3.575
352,801
+0.05(+1.31%)
Mar 09, 2017
3.511
3.585
3.510
3.529
343,232
+0.03(+0.92%)
Mar 08, 2017
3.561
3.594
3.497
3.497
295,948
-0.06(-1.68%)
Mar 07, 2017
3.534
3.617
3.488
3.557
517,273
+0.03(+0.78%)
Mar 06, 2017
3.525
3.548
3.479
3.529
435,358
+0.01(+0.26%)
Mar 03, 2017
3.437
3.525
3.437
3.520
648,483
+0.10(+2.96%)
Mar 02, 2017
3.405
3.423
3.400
3.419
165,791
+0.02(+0.68%)
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
.