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: 4:10 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 (%)
Aug 31, 2006
8.047
8.060
8.006
8.018
181,292
-0.03(-0.36%)
Aug 30, 2006
8.006
8.130
7.977
8.047
304,872
+0.05(+0.64%)
Aug 29, 2006
8.044
8.050
7.980
7.996
318,673
+0.03(+0.32%)
Aug 28, 2006
7.932
8.050
7.897
7.971
315,850
+0.00(+0.00%)
Aug 25, 2006
7.977
8.025
7.904
7.971
117,306
-0.01(-0.08%)
Aug 24, 2006
7.865
7.993
7.859
7.977
221,440
+0.10(+1.30%)
Aug 23, 2006
8.057
8.057
7.869
7.875
230,849
-0.18(-2.26%)
Aug 22, 2006
7.939
8.066
7.939
8.057
224,262
+0.07(+0.88%)
Aug 21, 2006
7.894
8.018
7.894
7.986
276,643
-0.04(-0.52%)
Aug 18, 2006
8.022
8.079
7.980
8.028
133,303
+0.04(+0.48%)
Aug 17, 2006
8.022
8.028
7.907
7.990
179,724
-0.03(-0.40%)
Aug 16, 2006
7.971
8.031
7.961
8.022
246,846
+0.10(+1.25%)
Aug 15, 2006
7.859
7.955
7.859
7.923
310,831
+0.15(+1.93%)
Aug 14, 2006
7.843
7.971
7.773
7.773
246,532
-0.01(-0.12%)
Aug 11, 2006
7.865
7.923
7.688
7.782
175,332
-0.11(-1.37%)
Aug 10, 2006
7.811
7.891
7.725
7.891
213,912
+0.04(+0.49%)
Aug 09, 2006
8.034
8.050
7.827
7.853
169,059
-0.14(-1.76%)
Aug 08, 2006
8.152
8.152
7.986
7.993
425,629
-0.17(-2.03%)
Aug 07, 2006
8.178
8.178
8.069
8.159
221,440
-0.00(-0.04%)
Aug 04, 2006
8.114
8.194
8.034
8.162
401,164
+0.17(+2.11%)
Aug 03, 2006
8.034
8.095
7.935
7.993
164,982
-0.26(-3.09%)
Aug 02, 2006
8.242
8.273
8.210
8.248
346,274
+0.05(+0.58%)
Aug 01, 2006
8.146
8.210
8.095
8.200
405,241
-0.02(-0.19%)
Jul 31, 2006
8.114
8.273
8.089
8.216
303,931
+0.08(+0.98%)
Jul 28, 2006
8.098
8.222
8.073
8.136
317,418
+0.09(+1.07%)
Jul 27, 2006
7.990
8.168
7.971
8.050
398,654
+0.06(+0.76%)
Jul 26, 2006
7.891
8.028
7.617
7.990
664,633
-0.21(-2.60%)
Jul 25, 2006
8.155
8.254
8.104
8.203
268,801
+0.04(+0.43%)
Jul 24, 2006
8.133
8.168
8.038
8.168
193,211
+0.09(+1.07%)
Jul 21, 2006
8.229
8.229
7.990
8.082
289,503
-0.13(-1.63%)
Jul 20, 2006
8.273
8.273
8.133
8.216
198,856
-0.06(-0.69%)
Jul 19, 2006
8.130
8.289
8.066
8.273
253,432
+0.11(+1.41%)
Jul 18, 2006
8.098
8.159
7.983
8.159
183,174
+0.09(+1.15%)
Jul 17, 2006
8.063
8.069
7.923
8.066
196,347
+0.08(+1.04%)
Jul 14, 2006
7.977
8.111
7.923
7.983
313,340
+0.01(+0.08%)
Jul 13, 2006
7.967
8.041
7.951
7.977
212,030
+0.01(+0.08%)
Jul 12, 2006
8.028
8.041
7.942
7.971
249,041
-0.04(-0.48%)
Jul 11, 2006
8.012
8.082
7.951
8.009
238,691
-0.01(-0.08%)
Jul 10, 2006
7.986
8.098
7.986
8.015
166,550
+0.00(+0.04%)
Jul 07, 2006
8.098
8.111
7.974
8.012
211,089
-0.08(-0.95%)
Jul 06, 2006
8.047
8.127
8.018
8.089
242,768
+0.06(+0.71%)
Jul 05, 2006
8.095
8.104
7.951
8.031
428,138
+0.02(+0.20%)
Jul 03, 2006
7.983
8.015
7.907
8.015
123,266
+0.03(+0.36%)
Jun 30, 2006
7.923
7.986
7.811
7.986
559,873
+0.10(+1.21%)
Jun 29, 2006
7.770
7.904
7.693
7.891
290,757
+0.15(+1.98%)
Jun 28, 2006
7.655
7.741
7.652
7.738
172,196
+0.07(+0.96%)
Jun 27, 2006
7.875
7.875
7.649
7.664
243,395
-0.17(-2.20%)
Jun 26, 2006
7.779
7.843
7.725
7.837
227,399
+0.09(+1.19%)
Jun 23, 2006
7.655
7.757
7.636
7.744
283,543
+0.10(+1.29%)
Jun 22, 2006
7.582
7.668
7.562
7.645
310,517
+0.06(+0.84%)
Jun 21, 2006
7.524
7.620
7.524
7.582
246,846
+0.05(+0.68%)
Jun 20, 2006
7.540
7.604
7.524
7.531
335,610
-0.01(-0.13%)
Jun 19, 2006
7.588
7.598
7.460
7.540
558,618
-0.05(-0.67%)
Jun 16, 2006
7.763
7.786
7.556
7.591
834,948
-0.16(-2.02%)
Jun 15, 2006
7.572
7.754
7.572
7.747
571,164
+0.18(+2.32%)
Jun 14, 2006
7.508
7.652
7.416
7.572
514,707
+0.06(+0.76%)
Jun 13, 2006
7.636
7.687
7.492
7.515
539,799
-0.14(-1.79%)
Jun 12, 2006
7.645
7.719
7.626
7.652
368,230
-0.00(-0.04%)
Jun 09, 2006
7.795
7.843
7.623
7.655
553,913
-0.11(-1.40%)
Jun 08, 2006
7.674
7.767
7.610
7.763
602,216
+0.06(+0.74%)
Jun 07, 2006
7.840
7.945
7.661
7.706
407,750
-0.10(-1.31%)
Jun 06, 2006
7.827
7.904
7.684
7.808
620,408
-0.02(-0.24%)
Jun 05, 2006
7.843
7.955
7.814
7.827
281,348
-0.02(-0.20%)
Jun 02, 2006
7.827
7.875
7.747
7.843
409,319
+0.05(+0.61%)
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
.