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 (%)
Sep 28, 2007
6.262
6.278
6.007
6.023
392,381
-0.19(-3.13%)
Sep 27, 2007
6.198
6.309
6.198
6.217
562,696
+0.07(+1.09%)
Sep 26, 2007
6.214
6.236
6.032
6.150
494,005
+0.01(+0.16%)
Sep 25, 2007
6.217
6.227
6.096
6.141
345,019
-0.14(-2.18%)
Sep 24, 2007
6.392
6.408
6.204
6.278
617,272
-0.10(-1.55%)
Sep 21, 2007
6.549
6.584
6.361
6.376
735,206
-0.19(-2.91%)
Sep 20, 2007
6.832
6.887
6.485
6.568
489,301
-0.24(-3.56%)
Sep 19, 2007
6.641
7.005
6.606
6.810
1,215,411
+0.26(+4.04%)
Sep 18, 2007
6.278
6.613
6.092
6.545
952,255
+0.33(+5.23%)
Sep 17, 2007
6.361
6.361
6.070
6.220
616,331
-0.13(-2.11%)
Sep 14, 2007
6.115
6.364
5.611
6.354
612,880
+0.24(+3.91%)
Sep 13, 2007
6.019
6.211
5.984
6.115
276,956
+0.13(+2.18%)
Sep 12, 2007
5.933
6.112
5.933
5.984
325,259
+0.01(+0.11%)
Sep 11, 2007
5.783
5.991
5.745
5.978
735,519
+0.19(+3.36%)
Sep 10, 2007
5.975
6.038
5.742
5.783
577,438
-0.18(-3.05%)
Sep 07, 2007
6.061
6.067
5.799
5.965
656,478
-0.15(-2.40%)
Sep 06, 2007
6.262
6.265
6.090
6.112
483,027
-0.15(-2.39%)
Sep 05, 2007
6.491
6.510
6.249
6.262
788,841
-0.24(-3.63%)
Sep 04, 2007
6.412
6.596
6.361
6.498
526,625
+0.11(+1.80%)
Aug 31, 2007
6.239
6.399
6.160
6.383
837,457
+0.31(+5.09%)
Aug 30, 2007
6.045
6.090
5.959
6.074
733,951
+0.03(+0.47%)
Aug 29, 2007
5.978
6.105
5.901
6.045
597,511
+0.11(+1.88%)
Aug 28, 2007
6.182
6.211
5.930
5.933
297,971
-0.28(-4.47%)
Aug 27, 2007
6.217
6.217
6.118
6.211
518,470
-0.03(-0.41%)
Aug 24, 2007
6.370
6.370
6.115
6.236
897,679
-0.11(-1.81%)
Aug 23, 2007
6.463
6.533
6.322
6.351
782,568
+0.05(+0.81%)
Aug 22, 2007
6.054
6.501
6.016
6.300
1,555,726
+0.32(+5.39%)
Aug 21, 2007
6.137
6.137
5.940
5.978
968,251
-0.11(-1.88%)
Aug 20, 2007
6.061
6.265
6.061
6.093
784,136
+0.01(+0.21%)
Aug 17, 2007
6.102
6.727
5.930
6.080
1,854,011
+0.22(+3.75%)
Aug 16, 2007
5.213
5.876
5.117
5.860
3,743,780
+0.49(+9.08%)
Aug 15, 2007
5.034
5.570
4.435
5.372
4,247,509
-0.19(-3.38%)
Aug 14, 2007
5.819
5.876
5.503
5.560
1,513,696
-0.25(-4.23%)
Aug 13, 2007
5.694
5.959
5.662
5.806
1,500,836
-0.08(-1.41%)
Aug 10, 2007
6.144
6.437
5.816
5.889
1,839,270
-0.21(-3.40%)
Aug 09, 2007
6.332
6.536
5.949
6.096
2,043,459
-0.24(-3.73%)
Aug 08, 2007
6.137
7.040
5.825
6.332
2,473,793
+0.33(+5.47%)
Aug 07, 2007
6.121
6.227
5.962
6.003
1,266,850
-0.12(-1.93%)
Aug 06, 2007
6.160
6.185
5.659
6.121
2,041,577
+0.08(+1.27%)
Aug 03, 2007
6.233
6.396
6.042
6.045
2,440,546
-0.27(-4.34%)
Aug 02, 2007
5.905
6.351
5.905
6.319
1,939,012
+0.41(+7.02%)
Aug 01, 2007
6.137
6.201
5.343
5.905
4,364,189
-0.39(-6.23%)
Jul 31, 2007
6.775
6.906
6.297
6.297
1,832,997
-0.40(-5.95%)
Jul 30, 2007
6.957
6.957
6.549
6.695
1,252,108
-0.24(-3.49%)
Jul 27, 2007
7.030
7.221
6.915
6.938
807,660
-0.10(-1.45%)
Jul 26, 2007
7.196
7.205
6.874
7.040
1,355,614
-0.17(-2.39%)
Jul 25, 2007
7.429
7.547
7.135
7.212
2,449,641
-0.27(-3.58%)
Jul 24, 2007
7.588
7.703
7.429
7.480
802,328
-0.18(-2.33%)
Jul 23, 2007
7.779
7.862
7.553
7.658
738,970
-0.08(-1.07%)
Jul 20, 2007
7.945
7.945
7.668
7.741
626,681
-0.20(-2.49%)
Jul 19, 2007
7.980
8.022
7.929
7.939
480,518
-0.02(-0.24%)
Jul 18, 2007
7.964
7.974
7.779
7.958
581,829
-0.08(-0.95%)
Jul 17, 2007
8.031
8.152
8.006
8.034
981,111
-0.01(-0.12%)
Jul 16, 2007
8.041
8.162
8.028
8.044
257,196
-0.01(-0.08%)
Jul 13, 2007
8.069
8.092
7.993
8.050
429,079
-0.05(-0.59%)
Jul 12, 2007
8.034
8.187
7.948
8.098
471,109
+0.14(+1.80%)
Jul 11, 2007
8.034
8.069
7.907
7.955
331,846
-0.10(-1.19%)
Jul 10, 2007
8.251
8.270
8.050
8.050
604,725
-0.22(-2.66%)
Jul 09, 2007
8.312
8.391
8.245
8.270
709,800
-0.04(-0.50%)
Jul 06, 2007
8.391
8.391
8.305
8.312
248,100
+0.00(+0.04%)
Jul 05, 2007
8.366
8.404
8.261
8.309
946,609
-0.06(-0.72%)
Jul 03, 2007
8.398
8.398
8.273
8.369
205,443
-0.05(-0.57%)
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
.