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, 2012
1.733
1.746
1.733
1.743
152,943
-0.00(-0.18%)
Jul 30, 2012
1.756
1.756
1.730
1.746
94,704
+0.00(+0.00%)
Jul 27, 2012
1.730
1.746
1.730
1.746
55,016
+0.02(+0.93%)
Jul 26, 2012
1.746
1.746
1.717
1.730
202,859
-0.01(-0.74%)
Jul 25, 2012
1.746
1.746
1.714
1.743
47,831
+0.01(+0.75%)
Jul 24, 2012
1.730
1.743
1.717
1.730
217,534
+0.00(+0.19%)
Jul 23, 2012
1.704
1.736
1.704
1.727
165,555
+0.01(+0.56%)
Jul 20, 2012
1.730
1.733
1.707
1.717
108,912
-0.00(-0.19%)
Jul 19, 2012
1.723
1.730
1.707
1.720
168,861
+0.00(+0.00%)
Jul 18, 2012
1.698
1.733
1.698
1.720
69,953
+0.01(+0.38%)
Jul 17, 2012
1.727
1.733
1.714
1.714
52,068
-0.02(-1.12%)
Jul 16, 2012
1.714
1.740
1.701
1.733
206,144
+0.03(+1.71%)
Jul 13, 2012
1.698
1.714
1.672
1.704
66,338
+0.01(+0.76%)
Jul 12, 2012
1.688
1.701
1.668
1.691
166,304
-0.00(-0.19%)
Jul 11, 2012
1.727
1.730
1.686
1.694
171,206
-0.03(-1.69%)
Jul 10, 2012
1.746
1.746
1.710
1.723
189,579
-0.01(-0.56%)
Jul 09, 2012
1.746
1.746
1.720
1.733
125,570
-0.00(-0.19%)
Jul 06, 2012
1.714
1.746
1.714
1.736
28,706
-0.01(-0.37%)
Jul 05, 2012
1.746
1.753
1.740
1.743
71,184
-0.00(-0.18%)
Jul 03, 2012
1.743
1.753
1.720
1.746
241,274
+0.01(+0.37%)
Jul 02, 2012
1.736
1.743
1.720
1.740
176,117
+0.01(+0.56%)
Jun 29, 2012
1.753
1.753
1.723
1.730
208,300
-0.01(-0.37%)
Jun 28, 2012
1.727
1.746
1.672
1.736
186,985
+0.01(+0.75%)
Jun 27, 2012
1.678
1.733
1.675
1.723
255,352
+0.05(+2.90%)
Jun 26, 2012
1.662
1.678
1.649
1.675
353,709
+0.01(+0.78%)
Jun 25, 2012
1.636
1.720
1.636
1.662
226,182
+0.00(+0.19%)
Jun 22, 2012
1.636
1.727
1.636
1.659
535,307
+0.02(+1.18%)
Jun 21, 2012
1.656
1.665
1.639
1.639
316,782
-0.02(-0.98%)
Jun 20, 2012
1.623
1.668
1.620
1.656
219,678
+0.03(+1.59%)
Jun 19, 2012
1.617
1.665
1.617
1.630
331,525
+0.00(+0.20%)
Jun 18, 2012
1.646
1.678
1.617
1.626
395,418
-0.01(-0.40%)
Jun 15, 2012
1.698
1.714
1.613
1.633
919,591
-0.06(-3.81%)
Jun 14, 2012
1.698
1.704
1.698
1.698
391,620
-0.00(-0.19%)
Jun 13, 2012
1.685
1.714
1.685
1.701
285,957
+0.00(+0.19%)
Jun 12, 2012
1.717
1.727
1.698
1.698
794,476
-0.02(-1.13%)
Jun 11, 2012
1.746
1.746
1.714
1.717
366,569
-0.02(-1.12%)
Jun 08, 2012
1.723
1.740
1.723
1.736
713,611
+0.01(+0.75%)
Jun 07, 2012
1.727
1.753
1.720
1.723
5,901,804
-0.12(-6.66%)
Jun 06, 2012
1.892
1.963
1.827
1.846
563,512
-0.05(-2.39%)
Jun 05, 2012
1.930
1.989
1.872
1.892
256,725
-0.03(-1.68%)
Jun 04, 2012
1.937
1.953
1.908
1.924
224,787
+0.00(+0.17%)
Jun 01, 2012
1.976
2.018
1.901
1.921
139,833
-0.05(-2.62%)
May 31, 2012
1.911
1.972
1.901
1.972
91,541
+0.05(+2.52%)
May 30, 2012
1.969
1.969
1.904
1.924
145,168
-0.03(-1.49%)
May 29, 2012
1.934
1.967
1.914
1.953
141,562
+0.06(+3.25%)
May 25, 2012
1.895
1.908
1.885
1.892
39,837
+0.01(+0.69%)
May 24, 2012
1.911
1.914
1.850
1.879
132,002
-0.04(-1.86%)
May 23, 2012
1.992
1.992
1.885
1.914
97,543
-0.07(-3.43%)
May 22, 2012
1.956
2.027
1.940
1.982
126,080
+0.04(+2.17%)
May 21, 2012
1.901
1.956
1.840
1.940
200,812
+0.05(+2.92%)
May 18, 2012
1.972
1.976
1.859
1.885
139,703
-0.08(-4.19%)
May 17, 2012
1.984
2.022
1.952
1.968
149,212
-0.03(-1.44%)
May 16, 2012
2.130
2.130
1.987
1.996
192,057
-0.07(-3.25%)
May 15, 2012
2.019
2.095
2.011
2.063
213,206
+0.04(+2.21%)
May 14, 2012
1.968
2.019
1.948
2.019
219,226
+0.04(+2.10%)
May 11, 2012
1.948
1.980
1.936
1.977
185,351
+0.01(+0.32%)
May 10, 2012
1.980
1.980
1.948
1.971
156,625
-0.00(-0.16%)
May 09, 2012
1.987
2.003
1.932
1.974
197,229
-0.01(-0.64%)
May 08, 2012
1.996
1.999
1.930
1.987
169,687
-0.01(-0.48%)
May 07, 2012
1.875
2.006
1.875
1.996
957,894
+0.13(+7.20%)
May 04, 2012
1.900
1.923
1.754
1.862
597,843
+0.05(+2.82%)
May 03, 2012
1.805
1.817
1.757
1.811
112,390
-0.00(-0.18%)
May 02, 2012
1.805
1.849
1.789
1.814
134,371
+0.01(+0.53%)
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
.