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
)
13.51
-0.61 (-4.32%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Jun 30, 2009
0.5484
0.5643
0.5197
0.5579
525,779
+0.02(+4.17%)
Jun 29, 2009
0.5516
0.5707
0.5165
0.5356
1,610,732
+0.00(+0.00%)
Jun 26, 2009
0.6440
0.6440
0.5261
0.5356
6,635,559
-0.11(-16.83%)
Jun 25, 2009
0.6026
0.6472
0.5771
0.6440
558,138
+0.08(+14.12%)
Jun 24, 2009
0.5962
0.6058
0.5579
0.5643
560,014
-0.01(-1.67%)
Jun 23, 2009
0.5643
0.5994
0.5643
0.5739
433,044
+0.00(+0.56%)
Jun 22, 2009
0.6376
0.6376
0.5579
0.5707
702,219
-0.07(-10.50%)
Jun 19, 2009
0.6408
0.6475
0.6281
0.6376
392,977
+0.01(+1.52%)
Jun 18, 2009
0.6536
0.6663
0.6281
0.6281
482,642
-0.03(-3.90%)
Jun 17, 2009
0.6415
0.6536
0.5898
0.6536
437,036
+0.01(+1.99%)
Jun 16, 2009
0.6217
0.6504
0.5994
0.6408
888,426
+0.00(+0.00%)
Jun 15, 2009
0.6855
0.6982
0.5771
0.6408
1,376,425
-0.08(-10.67%)
Jun 12, 2009
0.6600
0.7939
0.6568
0.7174
3,241,610
+0.06(+9.22%)
Jun 11, 2009
0.5197
0.6855
0.5074
0.6568
2,604,085
+0.14(+27.95%)
Jun 10, 2009
0.5420
0.5420
0.5101
0.5133
546,593
-0.02(-4.17%)
Jun 09, 2009
0.5611
0.5611
0.5261
0.5356
423,982
-0.01(-1.18%)
Jun 08, 2009
0.5548
0.5675
0.5261
0.5420
613,831
-0.01(-2.30%)
Jun 05, 2009
0.5739
0.5834
0.5516
0.5548
627,770
-0.01(-1.69%)
Jun 04, 2009
0.5101
0.5739
0.5101
0.5643
1,117,228
+0.04(+8.59%)
Jun 03, 2009
0.5420
0.5420
0.5165
0.5197
295,280
-0.02(-2.98%)
Jun 02, 2009
0.5452
0.5452
0.5197
0.5356
467,834
-0.01(-1.75%)
Jun 01, 2009
0.5101
0.5548
0.5101
0.5452
790,007
+0.05(+9.62%)
May 29, 2009
0.5866
0.6217
0.4974
0.4974
2,299,981
-0.08(-14.29%)
May 28, 2009
0.5994
0.5994
0.5579
0.5803
615,703
-0.00(-0.55%)
May 27, 2009
0.5994
0.5994
0.5707
0.5834
427,028
-0.02(-2.66%)
May 26, 2009
0.5707
0.6154
0.5579
0.5994
533,341
+0.02(+3.87%)
May 22, 2009
0.5803
0.6058
0.5579
0.5771
397,412
+0.00(+0.00%)
May 21, 2009
0.6153
0.6217
0.5579
0.5771
935,267
-0.05(-7.65%)
May 20, 2009
0.6313
0.7556
0.6121
0.6249
1,890,505
+0.01(+1.55%)
May 19, 2009
0.5962
0.6695
0.5803
0.6153
782,050
+0.00(+0.00%)
May 18, 2009
0.6345
0.6345
0.5516
0.6153
651,739
+0.06(+11.56%)
May 15, 2009
0.6185
0.6185
0.5420
0.5516
717,848
-0.05(-8.95%)
May 14, 2009
0.5548
0.6695
0.5261
0.6058
767,142
+0.04(+7.34%)
May 13, 2009
0.6791
0.6855
0.5548
0.5643
1,517,630
-0.13(-18.81%)
May 12, 2009
0.8194
0.8194
0.6855
0.6950
768,315
-0.10(-12.45%)
May 11, 2009
0.7620
0.8257
0.7014
0.7939
1,128,049
+0.03(+3.75%)
May 08, 2009
1.068
1.068
0.7078
0.7652
2,778,596
-0.22(-22.58%)
May 07, 2009
1.074
1.164
0.9405
0.9883
1,293,893
-0.03(-3.12%)
May 06, 2009
1.132
1.176
0.9565
1.020
1,427,203
-0.12(-10.36%)
May 05, 2009
1.285
1.291
0.9597
1.138
4,379,627
-0.12(-9.39%)
May 04, 2009
1.109
1.349
1.052
1.256
2,421,090
+0.22(+21.61%)
May 01, 2009
0.8799
1.074
0.8736
1.033
1,967,912
+0.14(+15.30%)
Apr 30, 2009
0.8576
0.9724
0.8353
0.8959
1,890,794
+0.09(+10.63%)
Apr 29, 2009
0.6217
0.8544
0.6217
0.8098
1,957,056
+0.20(+33.68%)
Apr 28, 2009
0.5197
0.6058
0.4942
0.6058
1,101,460
+0.08(+14.46%)
Apr 27, 2009
0.4719
0.5866
0.4719
0.5292
1,087,992
+0.06(+12.16%)
Apr 24, 2009
0.4304
0.5388
0.4304
0.4719
1,166,970
+0.04(+9.63%)
Apr 23, 2009
0.4272
0.4368
0.4177
0.4304
324,861
+0.00(+0.75%)
Apr 22, 2009
0.3985
0.4336
0.3985
0.4272
296,710
+0.01(+2.29%)
Apr 21, 2009
0.4464
0.4464
0.3953
0.4177
459,770
-0.02(-3.68%)
Apr 20, 2009
0.4017
0.4336
0.4017
0.4336
715,405
+0.02(+3.82%)
Apr 17, 2009
0.3730
0.4208
0.3539
0.4177
1,226,141
+0.04(+10.08%)
Apr 16, 2009
0.4017
0.4049
0.3507
0.3794
653,762
-0.00(-0.83%)
Apr 15, 2009
0.4081
0.4081
0.3603
0.3826
445,066
+0.01(+3.45%)
Apr 14, 2009
0.3284
0.4304
0.3284
0.3698
2,060,443
+0.04(+12.62%)
Apr 13, 2009
0.3000
0.3380
0.3000
0.3284
968,756
+0.01(+3.00%)
Apr 09, 2009
0.2678
0.3188
0.2646
0.3188
673,569
+0.06(+23.46%)
Apr 08, 2009
0.2551
0.2838
0.2519
0.2582
377,113
+0.01(+3.85%)
Apr 07, 2009
0.2710
0.2710
0.2487
0.2487
542,992
-0.01(-2.50%)
Apr 06, 2009
0.2869
0.2869
0.2519
0.2551
616,594
-0.03(-9.09%)
Apr 03, 2009
0.2710
0.2869
0.2519
0.2806
362,440
+0.01(+4.76%)
Apr 02, 2009
0.2487
0.2678
0.2391
0.2678
809,639
+0.04(+15.07%)
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
.