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 (%)
Aug 31, 2007
6.251
6.410
6.171
6.394
835,930
+0.31(+5.09%)
Aug 30, 2007
6.056
6.101
5.970
6.085
732,613
+0.03(+0.47%)
Aug 29, 2007
5.989
6.117
5.912
6.056
596,422
+0.11(+1.88%)
Aug 28, 2007
6.193
6.222
5.941
5.944
297,428
-0.28(-4.47%)
Aug 27, 2007
6.228
6.228
6.129
6.222
517,525
-0.03(-0.41%)
Aug 24, 2007
6.382
6.382
6.126
6.248
896,042
-0.11(-1.81%)
Aug 23, 2007
6.474
6.545
6.334
6.363
781,141
+0.05(+0.81%)
Aug 22, 2007
6.065
6.513
6.027
6.311
1,552,889
+0.32(+5.39%)
Aug 21, 2007
6.149
6.149
5.951
5.989
966,485
-0.11(-1.88%)
Aug 20, 2007
6.072
6.276
6.072
6.104
782,706
+0.01(+0.21%)
Aug 17, 2007
6.113
6.739
5.941
6.091
1,850,631
+0.22(+3.75%)
Aug 16, 2007
5.222
5.887
5.126
5.871
3,736,953
+0.49(+9.08%)
Aug 15, 2007
5.043
5.580
4.443
5.382
4,239,764
-0.19(-3.38%)
Aug 14, 2007
5.829
5.887
5.513
5.570
1,510,936
-0.25(-4.23%)
Aug 13, 2007
5.705
5.970
5.673
5.816
1,498,100
-0.08(-1.41%)
Aug 10, 2007
6.155
6.448
5.826
5.899
1,835,916
-0.21(-3.40%)
Aug 09, 2007
6.343
6.548
5.960
6.107
2,039,732
-0.24(-3.73%)
Aug 08, 2007
6.149
7.052
5.836
6.343
2,469,282
+0.33(+5.47%)
Aug 07, 2007
6.133
6.238
5.973
6.014
1,264,540
-0.12(-1.93%)
Aug 06, 2007
6.171
6.196
5.669
6.133
2,037,854
+0.08(+1.27%)
Aug 03, 2007
6.244
6.407
6.053
6.056
2,436,095
-0.27(-4.34%)
Aug 02, 2007
5.915
6.363
5.915
6.331
1,935,476
+0.42(+7.02%)
Aug 01, 2007
6.149
6.212
5.353
5.915
4,356,230
-0.39(-6.23%)
Jul 31, 2007
6.787
6.918
6.308
6.308
1,829,654
-0.40(-5.95%)
Jul 30, 2007
6.969
6.969
6.561
6.707
1,249,825
-0.24(-3.49%)
Jul 27, 2007
7.043
7.235
6.928
6.950
806,187
-0.10(-1.45%)
Jul 26, 2007
7.209
7.219
6.886
7.052
1,353,142
-0.17(-2.39%)
Jul 25, 2007
7.442
7.560
7.148
7.225
2,445,174
-0.27(-3.58%)
Jul 24, 2007
7.602
7.717
7.442
7.493
800,865
-0.18(-2.33%)
Jul 23, 2007
7.793
7.877
7.567
7.672
737,622
-0.08(-1.07%)
Jul 20, 2007
7.960
7.960
7.682
7.755
625,538
-0.20(-2.49%)
Jul 19, 2007
7.995
8.036
7.944
7.953
479,642
-0.02(-0.24%)
Jul 18, 2007
7.979
7.988
7.793
7.972
580,768
-0.08(-0.95%)
Jul 17, 2007
8.046
8.167
8.020
8.049
979,322
-0.01(-0.12%)
Jul 16, 2007
8.055
8.177
8.043
8.059
256,727
-0.01(-0.08%)
Jul 13, 2007
8.084
8.106
8.007
8.065
428,296
-0.05(-0.59%)
Jul 12, 2007
8.049
8.202
7.963
8.113
470,250
+0.14(+1.80%)
Jul 11, 2007
8.049
8.084
7.921
7.969
331,241
-0.10(-1.19%)
Jul 10, 2007
8.266
8.285
8.065
8.065
603,623
-0.22(-2.66%)
Jul 09, 2007
8.327
8.407
8.260
8.285
708,505
-0.04(-0.50%)
Jul 06, 2007
8.407
8.407
8.320
8.327
247,648
+0.00(+0.04%)
Jul 05, 2007
8.381
8.420
8.276
8.324
944,883
-0.06(-0.72%)
Jul 03, 2007
8.413
8.413
8.289
8.384
205,069
-0.05(-0.57%)
Jul 02, 2007
8.257
8.458
8.167
8.432
448,960
+0.19(+2.29%)
Jun 29, 2007
8.429
8.429
8.241
8.244
519,717
-0.14(-1.68%)
Jun 28, 2007
8.375
8.458
8.324
8.384
679,389
-0.00(-0.04%)
Jun 27, 2007
8.215
8.400
8.212
8.388
280,208
+0.12(+1.43%)
Jun 26, 2007
8.237
8.305
8.154
8.269
427,357
+0.04(+0.50%)
Jun 25, 2007
8.349
8.391
8.218
8.228
717,898
-0.12(-1.45%)
Jun 22, 2007
8.260
8.429
8.228
8.349
929,855
+0.05(+0.58%)
Jun 21, 2007
8.496
8.589
8.116
8.301
1,163,414
-0.27(-3.17%)
Jun 20, 2007
8.851
8.857
8.557
8.573
536,623
-0.27(-3.03%)
Jun 19, 2007
8.784
8.844
8.736
8.841
244,830
+0.04(+0.47%)
Jun 18, 2007
8.835
8.879
8.748
8.800
413,268
-0.03(-0.29%)
Jun 15, 2007
8.816
8.825
8.739
8.825
2,965,831
+0.14(+1.58%)
Jun 14, 2007
8.704
8.780
8.678
8.688
308,073
-0.03(-0.29%)
Jun 13, 2007
8.688
8.780
8.659
8.713
288,975
+0.04(+0.52%)
Jun 12, 2007
8.758
8.800
8.605
8.669
539,754
-0.15(-1.70%)
Jun 11, 2007
8.835
8.867
8.739
8.819
361,923
-0.03(-0.32%)
Jun 08, 2007
8.790
8.857
8.777
8.848
386,656
+0.05(+0.54%)
Jun 07, 2007
8.832
8.863
8.800
8.800
2,271,414
-0.36(-3.97%)
Jun 06, 2007
9.049
9.173
8.961
9.164
626,478
+0.08(+0.91%)
Jun 05, 2007
9.215
9.269
9.042
9.081
460,231
-0.20(-2.13%)
Jun 04, 2007
9.212
9.330
9.176
9.279
505,002
+0.06(+0.69%)
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
.