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 (%)
Sep 30, 2004
7.024
7.094
6.947
7.091
214,148
+0.07(+0.95%)
Sep 29, 2004
6.739
7.075
6.739
7.024
158,419
+0.26(+3.87%)
Sep 28, 2004
6.660
6.762
6.653
6.762
73,887
+0.07(+1.05%)
Sep 27, 2004
6.692
6.771
6.692
6.692
22,855
+0.00(+0.00%)
Sep 24, 2004
6.644
6.695
6.548
6.692
27,864
+0.02(+0.24%)
Sep 23, 2004
6.701
6.717
6.660
6.676
4,696
-0.01(-0.14%)
Sep 22, 2004
6.695
6.707
6.580
6.685
58,233
-0.01(-0.14%)
Sep 21, 2004
6.707
6.746
6.685
6.695
90,793
-0.01(-0.19%)
Sep 20, 2004
6.752
6.787
6.692
6.707
45,396
-0.08(-1.13%)
Sep 17, 2004
6.867
6.867
6.759
6.784
43,205
-0.08(-1.21%)
Sep 16, 2004
6.791
6.883
6.791
6.867
54,789
+0.11(+1.61%)
Sep 15, 2004
6.861
6.931
6.759
6.759
161,550
-0.10(-1.49%)
Sep 14, 2004
6.851
6.867
6.787
6.861
170,943
-0.02(-0.32%)
Sep 13, 2004
6.867
6.883
6.816
6.883
357,853
+0.04(+0.65%)
Sep 10, 2004
6.870
6.883
6.819
6.838
83,593
-0.06(-0.88%)
Sep 09, 2004
6.564
6.931
6.564
6.899
267,059
+0.31(+4.65%)
Sep 08, 2004
6.707
6.707
6.589
6.593
61,364
-0.07(-1.01%)
Sep 07, 2004
6.628
6.707
6.573
6.660
235,438
+0.02(+0.24%)
Sep 03, 2004
6.628
6.707
6.561
6.644
247,022
+0.02(+0.24%)
Sep 02, 2004
6.644
6.644
6.612
6.628
94,237
+0.00(+0.00%)
Sep 01, 2004
6.644
6.707
6.628
6.628
340,007
-0.04(-0.57%)
Aug 31, 2004
6.583
6.707
6.573
6.666
333,432
+0.11(+1.66%)
Aug 30, 2004
6.535
6.580
6.516
6.557
30,055
+0.01(+0.15%)
Aug 27, 2004
6.503
6.557
6.474
6.548
31,621
+0.04(+0.69%)
Aug 26, 2004
6.468
6.503
6.382
6.503
453,343
+0.04(+0.54%)
Aug 25, 2004
6.564
6.573
6.468
6.468
169,690
-0.07(-1.03%)
Aug 24, 2004
6.468
6.580
6.468
6.535
587,342
+0.10(+1.49%)
Aug 23, 2004
6.436
6.484
6.398
6.439
297,741
+0.02(+0.30%)
Aug 20, 2004
6.385
6.420
6.356
6.420
474,633
+0.04(+0.60%)
Aug 19, 2004
6.388
6.420
6.356
6.382
680,641
+0.01(+0.15%)
Aug 18, 2004
6.436
6.436
6.292
6.372
258,919
-0.04(-0.65%)
Aug 17, 2004
6.228
6.436
6.196
6.414
124,606
+0.23(+3.67%)
Aug 16, 2004
6.196
6.228
6.161
6.187
44,144
-0.01(-0.15%)
Aug 13, 2004
6.149
6.225
6.149
6.196
27,551
+0.06(+0.94%)
Aug 12, 2004
6.177
6.222
6.136
6.139
45,396
-0.04(-0.72%)
Aug 11, 2004
6.276
6.279
6.133
6.184
322,161
-0.10(-1.63%)
Aug 10, 2004
6.088
6.286
6.088
6.286
271,129
+0.22(+3.58%)
Aug 09, 2004
6.021
6.081
5.973
6.069
111,457
+0.06(+1.06%)
Aug 06, 2004
6.085
6.180
5.989
6.005
97,368
-0.06(-1.05%)
Aug 05, 2004
6.075
6.165
6.069
6.069
519,090
-0.02(-0.26%)
Aug 04, 2004
6.142
6.187
6.069
6.085
833,425
-0.05(-0.88%)
Aug 03, 2004
6.085
6.149
6.053
6.139
94,237
+0.07(+1.16%)
Aug 02, 2004
6.069
6.133
5.966
6.069
1,939,546
+0.00(+0.00%)
Jul 30, 2004
6.180
6.196
6.027
6.069
1,163,101
-0.11(-1.81%)
Jul 29, 2004
5.941
6.180
5.941
6.180
479,642
+0.24(+4.03%)
Jul 28, 2004
6.046
6.065
5.909
5.941
432,680
-0.11(-1.74%)
Jul 27, 2004
5.915
6.053
5.765
6.046
274,260
+0.13(+2.16%)
Jul 26, 2004
6.011
6.021
5.877
5.919
37,569
-0.06(-1.07%)
Jul 23, 2004
5.989
6.002
5.880
5.982
64,808
+0.01(+0.11%)
Jul 22, 2004
6.011
6.037
5.925
5.976
45,396
-0.04(-0.58%)
Jul 21, 2004
6.212
6.212
5.995
6.011
120,223
-0.19(-3.14%)
Jul 20, 2004
6.244
6.244
6.180
6.206
17,845
-0.03(-0.41%)
Jul 19, 2004
6.158
6.232
6.149
6.232
7,513
+0.05(+0.77%)
Jul 16, 2004
6.228
6.264
6.149
6.184
87,036
-0.05(-0.77%)
Jul 15, 2004
6.382
6.382
6.228
6.232
45,396
-0.14(-2.21%)
Jul 14, 2004
6.388
6.433
6.372
6.372
123,667
-0.01(-0.10%)
Jul 13, 2004
6.388
6.420
6.308
6.379
159,045
-0.02(-0.30%)
Jul 12, 2004
6.372
6.404
6.356
6.398
19,098
+0.01(+0.10%)
Jul 09, 2004
6.375
6.414
6.340
6.391
164,681
+0.00(+0.05%)
Jul 08, 2004
6.404
6.436
6.372
6.388
56,667
-0.03(-0.45%)
Jul 07, 2004
6.388
6.417
6.356
6.417
113,022
+0.03(+0.45%)
Jul 06, 2004
6.379
6.404
6.356
6.388
108,326
+0.00(+0.05%)
Jul 02, 2004
6.244
6.385
6.241
6.385
189,414
+0.16(+2.51%)
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
.