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 29, 2018
5.508
5.529
4,292,230
-0.01(-0.19%)
Jun 28, 2018
5.407
5.656
5.407
5.540
17,163,810
+0.20(+3.77%)
Jun 27, 2018
5.381
5.386
5.322
5.338
1,405,755
-0.04(-0.69%)
Jun 26, 2018
5.354
5.391
5.328
5.375
1,319,098
+0.02(+0.40%)
Jun 25, 2018
5.312
5.397
5.312
5.354
1,482,773
+0.04(+0.80%)
Jun 22, 2018
5.354
5.381
5.280
5.312
10,673,444
-0.03(-0.60%)
Jun 21, 2018
5.375
5.407
5.338
5.344
1,531,413
-0.03(-0.49%)
Jun 20, 2018
5.354
5.394
5.344
5.370
2,057,010
+0.03(+0.60%)
Jun 19, 2018
5.413
5.428
5.317
5.338
2,203,374
-0.07(-1.37%)
Jun 18, 2018
5.275
5.444
5.275
5.413
3,579,874
+0.14(+2.72%)
Jun 15, 2018
5.301
5.254
5.269
7,156,952
-0.03(-0.60%)
Jun 14, 2018
5.275
5.354
5.254
5.301
2,933,047
+0.03(+0.60%)
Jun 13, 2018
5.269
5.328
5.248
5.269
3,937,421
+0.03(+0.51%)
Jun 12, 2018
5.169
5.248
5.163
5.243
2,641,123
+0.07(+1.33%)
Jun 11, 2018
5.073
5.185
5.073
5.174
3,403,970
+0.12(+2.31%)
Jun 08, 2018
5.047
5.084
5.041
5.057
1,196,278
+0.02(+0.42%)
Jun 07, 2018
5.036
5.068
5.028
5.036
2,154,261
+0.01(+0.11%)
Jun 06, 2018
5.031
5.031
1,567,659
+0.08(+1.71%)
Jun 05, 2018
5.004
5.010
4.912
4.946
1,385,000
-0.04(-0.85%)
Jun 04, 2018
5.020
5.036
4.983
4.988
1,192,975
-0.02(-0.32%)
Jun 01, 2018
5.079
5.089
5.004
5.004
10,297,000
-0.06(-1.26%)
May 31, 2018
5.052
5.079
5.015
5.068
1,863,344
+0.02(+0.31%)
May 30, 2018
5.068
5.083
5.036
5.052
976,812
+0.00(+0.00%)
May 29, 2018
5.004
5.068
5.004
5.052
2,172,434
+0.05(+0.95%)
May 25, 2018
5.004
5.004
5.004
0
-0.02(-0.32%)
May 24, 2018
5.010
5.031
4.999
5.020
1,280,283
+0.02(+0.32%)
May 23, 2018
4.983
5.004
4.967
5.004
954,063
-0.01(-0.11%)
May 22, 2018
4.973
5.020
4.957
5.010
2,271,907
+0.05(+1.07%)
May 21, 2018
4.914
4.967
4.906
4.957
1,885,196
+0.05(+0.97%)
May 18, 2018
4.909
4.928
4.893
4.909
1,132,987
+0.02(+0.32%)
May 17, 2018
4.840
4.920
4.840
4.893
2,207,884
+0.06(+1.21%)
May 16, 2018
4.771
4.859
4.731
4.835
9,593,063
-0.11(-2.25%)
May 15, 2018
4.920
4.962
4.904
4.946
1,635,398
+0.03(+0.54%)
May 14, 2018
4.930
4.977
4.914
4.920
1,826,662
+0.04(+0.87%)
May 11, 2018
4.877
4.893
4.856
4.877
1,505,815
+0.01(+0.21%)
May 10, 2018
4.903
4.903
4.856
4.867
1,712,659
-0.02(-0.42%)
May 09, 2018
4.887
4.906
4.867
4.887
1,294,579
+0.03(+0.64%)
May 08, 2018
4.851
4.872
4.831
4.856
2,120,498
+0.01(+0.21%)
May 07, 2018
4.733
4.846
4.733
4.846
3,807,108
+0.12(+2.51%)
May 04, 2018
4.542
4.738
4.516
4.727
3,870,139
+0.20(+4.33%)
May 03, 2018
4.526
4.531
4.490
4.531
1,036,931
+0.01(+0.11%)
May 02, 2018
4.500
4.531
4.490
4.526
735,016
+0.02(+0.46%)
May 01, 2018
4.516
4.526
4.480
4.506
526,795
-0.02(-0.34%)
Apr 30, 2018
4.542
4.544
4.500
4.521
715,322
-0.01(-0.23%)
Apr 27, 2018
4.495
4.542
4.493
4.531
783,373
+0.04(+0.80%)
Apr 26, 2018
4.475
4.511
4.451
4.495
739,777
+0.03(+0.69%)
Apr 25, 2018
4.464
4.475
4.433
4.464
529,829
+0.00(+0.00%)
Apr 24, 2018
4.500
4.500
4.454
4.464
617,407
-0.03(-0.69%)
Apr 23, 2018
4.475
4.516
4.454
4.495
704,049
+0.03(+0.69%)
Apr 20, 2018
4.454
4.480
4.438
4.464
558,525
+0.02(+0.46%)
Apr 19, 2018
4.464
4.475
4.438
4.444
510,602
-0.03(-0.58%)
Apr 18, 2018
4.480
4.495
4.467
4.469
489,137
-0.02(-0.46%)
Apr 17, 2018
4.490
4.495
4.459
4.490
538,194
+0.03(+0.58%)
Apr 16, 2018
4.438
4.480
4.433
4.464
480,343
+0.03(+0.58%)
Apr 13, 2018
4.490
4.495
4.428
4.438
1,068,177
-0.06(-1.26%)
Apr 12, 2018
4.485
4.511
4.469
4.495
439,347
+0.03(+0.58%)
Apr 11, 2018
4.495
4.508
4.462
4.469
731,393
-0.02(-0.46%)
Apr 10, 2018
4.537
4.539
4.485
4.490
917,853
-0.02(-0.34%)
Apr 09, 2018
4.511
4.549
4.506
4.506
547,186
+0.00(+0.00%)
Apr 06, 2018
4.526
4.542
4.495
4.506
717,586
-0.02(-0.46%)
Apr 05, 2018
4.531
4.547
4.516
4.526
944,139
-0.01(-0.23%)
Apr 04, 2018
4.506
4.547
4.500
4.537
976,078
+0.01(+0.23%)
Apr 03, 2018
4.516
4.529
4.498
4.526
1,297,256
+0.04(+0.80%)
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
.