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 (%)
Jun 30, 2016
3.151
3.182
3.110
3.178
237,159
+0.04(+1.41%)
Jun 29, 2016
3.076
3.156
3.054
3.133
360,454
+0.09(+2.90%)
Jun 28, 2016
2.966
3.049
2.966
3.045
332,323
+0.08(+2.68%)
Jun 27, 2016
3.019
3.049
2.961
2.966
325,836
-0.08(-2.47%)
Jun 24, 2016
2.948
3.045
2.926
3.041
391,924
+0.04(+1.18%)
Jun 23, 2016
3.014
3.014
2.996
3.005
109,610
+0.00(+0.00%)
Jun 22, 2016
2.992
3.023
2.992
3.005
161,529
+0.00(+0.15%)
Jun 21, 2016
3.032
3.032
2.996
3.001
189,028
-0.02(-0.73%)
Jun 20, 2016
3.023
3.067
3.023
3.023
148,320
+0.02(+0.59%)
Jun 17, 2016
3.001
3.019
2.999
3.005
808,228
+0.00(+0.15%)
Jun 16, 2016
3.005
3.027
2.988
3.001
165,779
-0.02(-0.59%)
Jun 15, 2016
3.014
3.045
2.988
3.019
220,148
-0.01(-0.29%)
Jun 14, 2016
3.041
3.045
3.027
3.027
87,416
-0.03(-0.87%)
Jun 13, 2016
3.089
3.089
3.045
3.054
91,199
-0.04(-1.14%)
Jun 10, 2016
3.094
3.116
3.072
3.089
66,597
-0.02(-0.71%)
Jun 09, 2016
3.103
3.133
3.080
3.111
476,964
-0.01(-0.28%)
Jun 08, 2016
3.080
3.129
3.071
3.120
282,614
+0.04(+1.44%)
Jun 07, 2016
3.089
3.094
3.067
3.076
97,240
-0.02(-0.57%)
Jun 06, 2016
3.076
3.098
3.067
3.094
164,656
+0.00(+0.14%)
Jun 03, 2016
3.098
3.116
3.076
3.089
112,819
-0.02(-0.57%)
Jun 02, 2016
3.107
3.111
3.080
3.107
87,345
+0.00(+0.14%)
Jun 01, 2016
3.098
3.111
3.063
3.103
153,318
+0.02(+0.57%)
May 31, 2016
3.076
3.133
3.059
3.085
446,533
+0.04(+1.16%)
May 27, 2016
3.027
3.049
3.049
3.049
92,769
+0.03(+1.02%)
May 26, 2016
3.027
3.041
3.019
3.019
60,764
-0.01(-0.29%)
May 25, 2016
2.996
3.045
2.988
3.027
120,299
+0.05(+1.63%)
May 24, 2016
2.992
3.001
2.973
2.979
73,315
+0.01(+0.30%)
May 23, 2016
3.001
3.005
2.966
2.970
99,555
-0.01(-0.30%)
May 20, 2016
2.970
2.986
2.943
2.979
65,703
+0.02(+0.60%)
May 19, 2016
2.966
2.977
2.943
2.961
130,725
+0.00(+0.00%)
May 18, 2016
2.961
3.014
2.935
2.961
233,222
-0.03(-0.89%)
May 17, 2016
3.049
3.052
2.950
2.988
168,150
-0.06(-2.03%)
May 16, 2016
3.085
3.094
3.023
3.049
215,241
-0.03(-0.86%)
May 13, 2016
3.085
3.089
3.050
3.076
220,901
-0.00(-0.14%)
May 12, 2016
3.050
3.111
3.007
3.080
342,108
+0.03(+1.14%)
May 11, 2016
3.072
3.076
3.035
3.046
164,199
-0.03(-0.84%)
May 10, 2016
3.028
3.072
2.977
3.072
269,788
+0.04(+1.43%)
May 09, 2016
2.977
3.028
2.977
3.028
229,255
+0.04(+1.30%)
May 06, 2016
2.916
3.002
2.886
2.989
302,389
+0.07(+2.37%)
May 05, 2016
2.864
2.938
2.864
2.920
218,375
+0.04(+1.50%)
May 04, 2016
2.886
2.886
2.873
2.877
132,415
-0.00(-0.15%)
May 03, 2016
2.916
2.916
2.860
2.881
88,823
-0.03(-1.19%)
May 02, 2016
2.903
2.925
2.903
2.916
127,630
+0.03(+0.90%)
Apr 29, 2016
2.907
2.920
2.868
2.890
293,328
-0.03(-0.89%)
Apr 28, 2016
2.920
2.920
2.903
2.916
75,077
-0.02(-0.59%)
Apr 27, 2016
2.920
2.938
2.899
2.933
165,117
+0.01(+0.30%)
Apr 26, 2016
2.886
2.928
2.873
2.925
159,743
+0.03(+1.05%)
Apr 25, 2016
2.920
2.951
2.890
2.894
343,382
-0.02(-0.59%)
Apr 22, 2016
2.920
2.920
2.899
2.912
138,522
-0.01(-0.44%)
Apr 21, 2016
2.916
2.938
2.903
2.925
143,526
+0.01(+0.45%)
Apr 20, 2016
2.920
2.938
2.912
2.912
196,557
-0.00(-0.15%)
Apr 19, 2016
2.942
2.942
2.912
2.916
154,648
+0.00(+0.15%)
Apr 18, 2016
2.899
2.938
2.898
2.912
154,422
+0.01(+0.30%)
Apr 15, 2016
2.894
2.933
2.894
2.903
142,920
-0.01(-0.45%)
Apr 14, 2016
2.929
2.933
2.890
2.916
105,075
+0.00(+0.00%)
Apr 13, 2016
2.920
2.942
2.916
2.916
174,055
-0.00(-0.15%)
Apr 12, 2016
2.920
2.942
2.899
2.920
169,046
+0.01(+0.45%)
Apr 11, 2016
2.899
2.938
2.899
2.907
233,512
+0.02(+0.60%)
Apr 08, 2016
2.899
2.916
2.890
2.890
154,833
+0.00(+0.00%)
Apr 07, 2016
2.881
2.907
2.860
2.890
188,019
+0.00(+0.15%)
Apr 06, 2016
2.864
2.899
2.851
2.886
164,567
+0.01(+0.30%)
Apr 05, 2016
2.890
2.903
2.860
2.877
142,506
-0.03(-0.89%)
Apr 04, 2016
2.929
2.929
2.873
2.903
355,563
-0.03(-0.89%)
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
.