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 (%)
Jul 31, 2008
3.526
3.631
3.437
3.494
657,673
+0.00(+0.09%)
Jul 30, 2008
3.870
3.925
3.431
3.491
1,103,119
-0.29(-7.59%)
Jul 29, 2008
3.778
3.804
3.571
3.778
795,117
+0.16(+4.50%)
Jul 28, 2008
3.408
3.781
3.408
3.615
771,853
+0.18(+5.10%)
Jul 25, 2008
3.297
3.717
3.297
3.440
1,063,521
+0.13(+4.05%)
Jul 24, 2008
3.491
3.571
3.249
3.306
702,407
-0.12(-3.44%)
Jul 23, 2008
3.523
3.982
3.383
3.424
1,692,759
-0.11(-2.98%)
Jul 22, 2008
3.220
3.548
3.109
3.529
679,347
+0.33(+10.15%)
Jul 21, 2008
3.026
3.323
3.026
3.204
778,349
+0.25(+8.30%)
Jul 18, 2008
3.109
3.408
2.882
2.959
1,405,783
+0.09(+3.00%)
Jul 17, 2008
2.748
2.940
2.710
2.873
733,145
+0.12(+4.52%)
Jul 16, 2008
2.649
2.850
2.640
2.748
531,691
+0.08(+3.11%)
Jul 15, 2008
2.586
2.853
2.554
2.665
818,139
+0.06(+2.20%)
Jul 14, 2008
2.742
2.853
2.592
2.608
526,252
-0.08(-3.08%)
Jul 11, 2008
2.595
2.774
2.538
2.691
1,003,738
-0.00(-0.12%)
Jul 10, 2008
2.987
2.987
2.618
2.694
682,399
-0.08(-2.76%)
Jul 09, 2008
3.026
3.038
2.710
2.771
567,084
-0.27(-8.81%)
Jul 08, 2008
2.611
3.073
2.605
3.038
938,586
+0.40(+15.38%)
Jul 07, 2008
2.551
2.694
2.541
2.633
875,946
+0.10(+3.90%)
Jul 04, 2008
2.710
2.751
2.503
2.535
983,953
+0.00(+0.00%)
Jul 03, 2008
2.710
2.751
2.503
2.535
983,953
-0.17(-6.14%)
Jul 02, 2008
2.879
2.946
2.675
2.700
1,047,772
-0.18(-6.10%)
Jul 01, 2008
2.869
2.959
2.783
2.876
900,495
+0.02(+0.56%)
Jun 30, 2008
3.160
3.160
2.777
2.860
2,354,429
-0.26(-8.28%)
Jun 27, 2008
3.064
3.172
3.032
3.118
2,943,177
+0.05(+1.77%)
Jun 26, 2008
3.134
3.153
3.038
3.064
811,640
-0.05(-1.54%)
Jun 25, 2008
3.140
3.172
3.045
3.112
1,894,235
+0.02(+0.72%)
Jun 24, 2008
3.188
3.223
3.077
3.089
1,944,793
-0.12(-3.77%)
Jun 23, 2008
3.300
3.507
3.175
3.211
1,108,213
-0.07(-2.23%)
Jun 20, 2008
3.386
3.399
3.255
3.284
1,121,845
-0.11(-3.38%)
Jun 19, 2008
3.552
3.660
3.316
3.399
1,999,356
-0.14(-3.96%)
Jun 18, 2008
3.826
3.832
3.491
3.539
1,615,919
-0.29(-7.58%)
Jun 17, 2008
3.874
3.960
3.826
3.829
756,051
-0.01(-0.25%)
Jun 16, 2008
3.797
3.890
3.714
3.839
643,490
+0.07(+1.86%)
Jun 13, 2008
3.893
4.272
3.702
3.768
1,608,922
-0.04(-1.17%)
Jun 12, 2008
3.536
3.829
3.408
3.813
3,735,779
+0.32(+9.22%)
Jun 11, 2008
4.039
4.065
3.395
3.491
4,312,564
-0.57(-13.98%)
Jun 10, 2008
4.177
4.336
4.052
4.059
2,414,964
-0.25(-5.70%)
Jun 09, 2008
4.441
4.448
4.304
4.304
1,168,893
-0.07(-1.53%)
Jun 06, 2008
4.464
4.476
4.368
4.371
575,750
-0.08(-1.86%)
Jun 05, 2008
4.416
4.464
4.384
4.454
553,424
+0.05(+1.09%)
Jun 04, 2008
4.448
4.489
4.381
4.406
556,369
-0.02(-0.43%)
Jun 03, 2008
4.502
4.511
4.384
4.425
1,207,798
-0.02(-0.50%)
Jun 02, 2008
4.518
4.543
4.448
4.448
854,887
-0.03(-0.71%)
May 30, 2008
4.457
4.613
4.448
4.479
1,156,212
-0.01(-0.21%)
May 29, 2008
4.467
4.546
4.467
4.489
785,074
-0.01(-0.14%)
May 28, 2008
4.550
4.591
4.435
4.495
1,607,350
-0.06(-1.40%)
May 27, 2008
4.671
4.766
4.432
4.559
1,045,260
-0.08(-1.72%)
May 26, 2008
4.623
4.696
4.620
4.639
0
+0.00(+0.00%)
May 23, 2008
4.623
4.696
4.620
4.639
1,181,025
+0.02(+0.34%)
May 22, 2008
4.795
4.843
4.601
4.623
2,148,649
-0.20(-4.16%)
May 21, 2008
4.942
4.958
4.744
4.824
981,230
-0.11(-2.20%)
May 20, 2008
4.891
5.002
4.891
4.932
458,092
-0.01(-0.19%)
May 19, 2008
4.942
5.133
4.919
4.942
1,181,417
-0.06(-1.27%)
May 16, 2008
5.120
5.133
4.967
5.006
696,523
-0.09(-1.75%)
May 15, 2008
5.101
5.120
5.006
5.095
378,499
-0.01(-0.12%)
May 14, 2008
5.292
5.292
5.069
5.101
1,041,881
-0.16(-2.97%)
May 13, 2008
5.353
5.353
5.133
5.257
1,467,856
-0.25(-4.52%)
May 12, 2008
5.417
5.512
5.299
5.506
1,148,022
+0.18(+3.48%)
May 09, 2008
5.261
5.382
5.229
5.321
528,758
+0.11(+2.14%)
May 08, 2008
5.277
5.391
5.190
5.210
705,663
-0.04(-0.79%)
May 07, 2008
5.318
5.391
5.251
5.251
725,724
-0.09(-1.67%)
May 06, 2008
5.356
5.433
5.315
5.340
980,518
-0.06(-1.18%)
May 05, 2008
5.503
5.506
5.340
5.404
590,482
-0.07(-1.34%)
May 02, 2008
5.732
5.732
5.261
5.477
1,271,197
-0.10(-1.83%)
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
.