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
)
13.52
-0.60 (-4.25%)
Official Closing Price
Updated: 7:00 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, 2017
4.060
4.084
4.002
4.017
305,012
-0.03(-0.71%)
Jun 29, 2017
4.075
4.084
4.002
4.046
1,013,025
-0.03(-0.71%)
Jun 28, 2017
4.075
4.094
4.048
4.075
664,404
+0.01(+0.24%)
Jun 27, 2017
4.050
4.118
4.041
4.065
1,037,216
+0.02(+0.60%)
Jun 26, 2017
4.050
4.060
4.017
4.041
515,860
-0.01(-0.24%)
Jun 23, 2017
4.017
4.055
3.993
4.050
497,520
+0.05(+1.33%)
Jun 22, 2017
4.007
4.036
3.973
3.998
442,656
+0.00(+0.00%)
Jun 21, 2017
4.026
4.079
3.993
3.998
414,594
-0.05(-1.19%)
Jun 20, 2017
4.060
4.070
4.012
4.046
330,189
-0.00(-0.12%)
Jun 19, 2017
4.046
4.089
4.026
4.050
445,220
+0.00(+0.00%)
Jun 16, 2017
4.026
4.072
3.998
4.050
723,242
+0.02(+0.60%)
Jun 15, 2017
4.017
4.026
3.973
4.026
520,415
+0.01(+0.36%)
Jun 14, 2017
4.031
4.070
3.985
4.012
716,930
-0.03(-0.83%)
Jun 13, 2017
4.094
4.094
4.036
4.046
842,808
-0.02(-0.59%)
Jun 12, 2017
4.094
4.113
4.041
4.070
913,649
-0.02(-0.47%)
Jun 09, 2017
4.046
4.135
4.017
4.089
1,264,149
+0.04(+0.95%)
Jun 08, 2017
3.998
4.065
3.969
4.050
766,049
+0.06(+1.57%)
Jun 07, 2017
3.925
3.993
3.920
3.988
715,749
+0.06(+1.60%)
Jun 06, 2017
3.930
3.940
3.906
3.925
1,107,233
-0.02(-0.61%)
Jun 05, 2017
4.007
4.007
3.942
3.949
997,008
-0.02(-0.61%)
Jun 02, 2017
3.959
4.017
3.945
3.973
1,392,370
+0.02(+0.61%)
Jun 01, 2017
3.964
3.969
3.935
3.949
747,280
+0.00(+0.00%)
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%)
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
.