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
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2013
2.167
2.208
2.097
2.177
552,696
+0.01(+0.48%)
Jun 27, 2013
2.132
2.180
2.087
2.167
437,098
+0.06(+2.97%)
Jun 26, 2013
2.219
2.253
2.104
2.104
399,317
-0.11(-4.86%)
Jun 25, 2013
2.070
2.215
2.018
2.212
1,049,707
+0.18(+8.69%)
Jun 24, 2013
2.101
2.115
2.004
2.035
963,529
-0.12(-5.48%)
Jun 21, 2013
2.163
2.172
2.070
2.153
1,430,077
-0.02(-0.80%)
Jun 20, 2013
2.226
2.246
2.135
2.170
688,162
-0.07(-3.25%)
Jun 19, 2013
2.260
2.310
2.226
2.243
513,430
-0.03(-1.22%)
Jun 18, 2013
2.274
2.302
2.257
2.271
435,526
-0.01(-0.30%)
Jun 17, 2013
2.378
2.378
2.263
2.278
762,760
-0.07(-2.95%)
Jun 14, 2013
2.361
2.388
2.340
2.347
407,804
-0.02(-1.02%)
Jun 13, 2013
2.343
2.387
2.319
2.371
406,194
+0.04(+1.79%)
Jun 12, 2013
2.385
2.392
2.323
2.330
529,117
-0.05(-2.18%)
Jun 11, 2013
2.409
2.416
2.375
2.382
332,519
-0.06(-2.28%)
Jun 10, 2013
2.409
2.458
2.375
2.437
400,139
+0.03(+1.15%)
Jun 07, 2013
2.423
2.427
2.399
2.409
381,233
+0.00(+0.00%)
Jun 06, 2013
2.336
2.416
2.330
2.409
502,903
+0.07(+2.81%)
Jun 05, 2013
2.371
2.398
2.336
2.343
465,529
-0.03(-1.46%)
Jun 04, 2013
2.378
2.391
2.350
2.378
1,160,978
+0.01(+0.29%)
Jun 03, 2013
2.361
2.399
2.350
2.371
665,549
+0.02(+0.88%)
May 31, 2013
2.399
2.402
2.333
2.350
601,606
-0.06(-2.31%)
May 30, 2013
2.423
2.423
2.357
2.406
425,392
-0.02(-0.86%)
May 29, 2013
2.364
2.437
2.316
2.427
696,135
+0.04(+1.74%)
May 28, 2013
2.444
2.454
2.382
2.385
885,954
-0.05(-2.13%)
May 24, 2013
2.451
2.471
2.409
2.437
255,016
-0.04(-1.68%)
May 23, 2013
2.413
2.486
2.382
2.479
583,309
+0.04(+1.71%)
May 22, 2013
2.499
2.508
2.409
2.437
755,842
-0.07(-2.77%)
May 21, 2013
2.510
2.527
2.482
2.506
548,104
+0.00(+0.14%)
May 20, 2013
2.513
2.562
2.461
2.503
630,797
+0.00(+0.00%)
May 17, 2013
2.475
2.503
2.437
2.503
589,765
+0.06(+2.41%)
May 16, 2013
2.458
2.499
2.437
2.444
692,624
-0.04(-1.54%)
May 15, 2013
2.513
2.513
2.437
2.482
1,073,635
+0.00(+0.00%)
May 13, 2013
2.479
2.513
2.461
2.482
515,212
+0.01(+0.28%)
May 10, 2013
2.577
2.584
2.472
2.475
832,310
-0.09(-3.59%)
May 09, 2013
2.598
2.598
2.526
2.567
374,772
+0.00(+0.00%)
May 08, 2013
2.560
2.594
2.537
2.567
626,659
-0.02(-0.79%)
May 07, 2013
2.594
2.598
2.540
2.588
205,469
+0.00(+0.13%)
May 06, 2013
2.584
2.601
2.537
2.584
503,888
+0.05(+2.16%)
May 03, 2013
2.622
2.601
2.472
2.530
793,079
-0.04(-1.72%)
May 02, 2013
2.526
2.574
2.508
2.574
338,691
+0.05(+2.17%)
May 01, 2013
2.611
2.615
2.509
2.519
729,062
-0.11(-4.27%)
Apr 30, 2013
2.632
2.639
2.591
2.632
419,673
+0.02(+0.65%)
Apr 29, 2013
2.584
2.625
2.571
2.615
327,598
+0.05(+2.13%)
Apr 26, 2013
2.594
2.581
2.557
2.560
320,625
-0.02(-0.79%)
Apr 25, 2013
2.564
2.605
2.554
2.581
255,568
+0.03(+1.34%)
Apr 24, 2013
2.533
2.577
2.506
2.547
468,250
+0.03(+1.08%)
Apr 23, 2013
2.479
2.526
2.463
2.519
500,726
+0.06(+2.64%)
Apr 22, 2013
2.485
2.485
2.434
2.455
579,256
-0.01(-0.42%)
Apr 19, 2013
2.475
2.485
2.448
2.465
709,838
+0.04(+1.54%)
Apr 18, 2013
2.526
2.526
2.421
2.427
787,658
-0.06(-2.60%)
Apr 17, 2013
2.533
2.547
2.458
2.492
739,264
-0.07(-2.66%)
Apr 16, 2013
2.540
2.615
2.540
2.560
556,040
+0.03(+1.21%)
Apr 15, 2013
2.646
2.663
2.521
2.530
765,216
-0.12(-4.38%)
Apr 12, 2013
2.710
2.717
2.642
2.646
335,529
-0.05(-2.02%)
Apr 11, 2013
2.697
2.717
2.697
2.700
265,317
-0.02(-0.75%)
Apr 10, 2013
2.697
2.727
2.683
2.721
285,724
+0.01(+0.50%)
Apr 09, 2013
2.727
2.755
2.707
2.707
327,187
-0.02(-0.63%)
Apr 08, 2013
2.697
2.724
2.679
2.724
575,422
+0.04(+1.65%)
Apr 05, 2013
2.687
2.690
2.642
2.680
565,417
-0.01(-0.25%)
Apr 04, 2013
2.659
2.690
2.652
2.687
939,928
+0.03(+1.03%)
Apr 03, 2013
2.707
2.717
2.649
2.659
864,994
-0.04(-1.64%)
Apr 02, 2013
2.659
2.704
2.646
2.704
1,497,359
+0.03(+1.28%)
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
.