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
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2015
2.724
2.797
2.692
2.760
446,667
+0.04(+1.33%)
Jul 30, 2015
2.704
2.724
2.692
2.724
317,323
+0.02(+0.75%)
Jul 29, 2015
2.671
2.708
2.655
2.704
337,658
+0.03(+1.21%)
Jul 28, 2015
2.700
2.716
2.667
2.671
561,341
-0.02(-0.60%)
Jul 27, 2015
2.700
2.712
2.675
2.688
521,499
-0.01(-0.45%)
Jul 24, 2015
2.716
2.716
2.688
2.700
260,606
-0.02(-0.74%)
Jul 23, 2015
2.744
2.744
2.692
2.720
337,460
-0.03(-1.17%)
Jul 22, 2015
2.764
2.764
2.712
2.752
285,198
-0.00(-0.15%)
Jul 21, 2015
2.760
2.764
2.732
2.756
389,650
-0.02(-0.73%)
Jul 20, 2015
2.776
2.784
2.748
2.776
431,772
+0.00(+0.15%)
Jul 17, 2015
2.744
2.772
2.744
2.772
204,089
+0.02(+0.59%)
Jul 16, 2015
2.793
2.793
2.748
2.756
167,377
-0.04(-1.44%)
Jul 15, 2015
2.784
2.797
2.769
2.797
132,736
+0.01(+0.29%)
Jul 14, 2015
2.776
2.801
2.764
2.788
416,234
+0.02(+0.58%)
Jul 13, 2015
2.732
2.772
2.732
2.772
272,703
+0.06(+2.38%)
Jul 10, 2015
2.700
2.724
2.692
2.708
355,899
+0.01(+0.30%)
Jul 09, 2015
2.716
2.728
2.684
2.700
316,166
-0.02(-0.59%)
Jul 08, 2015
2.732
2.760
2.712
2.716
249,073
-0.03(-1.17%)
Jul 07, 2015
2.716
2.760
2.708
2.748
237,312
+0.03(+1.19%)
Jul 06, 2015
2.704
2.720
2.684
2.716
214,383
+0.02(+0.75%)
Jul 02, 2015
2.716
2.696
2.696
2.696
225,502
-0.03(-1.18%)
Jul 01, 2015
2.720
2.744
2.712
2.728
345,345
+0.00(+0.00%)
Jun 30, 2015
2.663
2.730
2.655
2.728
415,600
+0.06(+2.27%)
Jun 29, 2015
2.736
2.740
2.651
2.667
680,387
-0.08(-3.08%)
Jun 26, 2015
2.740
2.756
2.724
2.752
495,401
+0.00(+0.15%)
Jun 25, 2015
2.764
2.768
2.748
2.748
515,839
-0.01(-0.29%)
Jun 24, 2015
2.793
2.793
2.748
2.756
244,575
-0.02(-0.87%)
Jun 23, 2015
2.776
2.793
2.764
2.780
329,302
+0.00(+0.15%)
Jun 22, 2015
2.764
2.797
2.764
2.776
458,720
-0.00(-0.15%)
Jun 19, 2015
2.805
2.817
2.760
2.780
464,212
-0.03(-1.01%)
Jun 18, 2015
2.772
2.813
2.764
2.809
283,347
+0.02(+0.87%)
Jun 17, 2015
2.793
2.793
2.756
2.784
275,724
-0.01(-0.29%)
Jun 16, 2015
2.825
2.825
2.788
2.793
254,537
-0.02(-0.86%)
Jun 15, 2015
2.837
2.841
2.813
2.817
566,245
-0.01(-0.29%)
Jun 12, 2015
2.813
2.829
2.776
2.825
864,032
+0.01(+0.43%)
Jun 11, 2015
2.788
2.825
2.784
2.813
369,035
+0.05(+1.75%)
Jun 10, 2015
2.768
2.788
2.756
2.764
453,118
-0.00(-0.15%)
Jun 09, 2015
2.776
2.776
2.764
2.768
517,790
-0.01(-0.29%)
Jun 08, 2015
2.788
2.797
2.768
2.776
322,698
-0.03(-1.01%)
Jun 05, 2015
2.801
2.821
2.801
2.805
455,286
+0.00(+0.14%)
Jun 04, 2015
2.821
2.849
2.801
2.801
402,365
-0.03(-1.14%)
Jun 03, 2015
2.845
2.853
2.825
2.833
425,911
-0.03(-0.99%)
Jun 02, 2015
2.869
2.869
2.849
2.861
688,185
+0.00(+0.00%)
Jun 01, 2015
2.885
2.889
2.857
2.861
555,449
+0.00(+0.00%)
May 29, 2015
2.893
2.910
2.861
2.861
445,911
-0.03(-1.12%)
May 28, 2015
2.901
2.910
2.881
2.893
650,717
+0.00(+0.00%)
May 27, 2015
2.861
2.897
2.845
2.893
1,099,439
+0.04(+1.56%)
May 26, 2015
2.833
2.857
2.817
2.849
971,795
+0.02(+0.86%)
May 22, 2015
2.845
2.825
2.825
2.825
705,251
-0.02(-0.71%)
May 21, 2015
2.837
2.865
2.833
2.845
567,933
+0.00(+0.00%)
May 20, 2015
2.813
2.845
2.805
2.845
1,041,983
+0.03(+1.15%)
May 19, 2015
2.788
2.829
2.788
2.813
814,484
+0.02(+0.87%)
May 18, 2015
2.748
2.801
2.728
2.788
2,108,879
+0.05(+1.92%)
May 15, 2015
2.704
2.740
2.700
2.736
1,489,426
+0.04(+1.65%)
May 14, 2015
2.651
2.708
2.651
2.692
8,558,407
+0.05(+1.83%)
May 13, 2015
2.704
2.708
2.643
2.643
1,067,963
-0.02(-0.61%)
May 12, 2015
2.734
2.738
2.659
2.659
3,889,322
-0.06(-2.18%)
May 11, 2015
2.770
2.770
2.719
2.719
1,517,910
-0.04(-1.43%)
May 08, 2015
2.770
2.770
2.722
2.758
1,001,404
+0.03(+1.16%)
May 07, 2015
2.758
2.758
2.722
2.726
605,855
-0.01(-0.43%)
May 06, 2015
2.758
2.770
2.734
2.738
566,391
-0.00(-0.14%)
May 05, 2015
2.754
2.780
2.738
2.742
746,900
-0.02(-0.71%)
May 04, 2015
2.829
2.837
2.754
2.762
542,760
-0.00(-0.14%)
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
.