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
)
13.89
+0.08 (+0.58%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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 (%)
Apr 28, 2006
8.082
8.302
8.082
8.257
438,489
+0.13(+1.61%)
Apr 27, 2006
8.002
8.187
7.974
8.127
276,015
-0.13(-1.62%)
Apr 26, 2006
8.328
8.379
8.168
8.261
732,697
-0.04(-0.46%)
Apr 25, 2006
8.385
8.388
8.289
8.299
405,868
+0.00(+0.04%)
Apr 24, 2006
8.433
8.433
8.273
8.296
284,484
+0.01(+0.08%)
Apr 21, 2006
8.242
8.404
8.226
8.289
552,031
+0.15(+1.84%)
Apr 20, 2006
8.251
8.251
8.136
8.140
164,668
-0.09(-1.05%)
Apr 19, 2006
8.152
8.286
8.146
8.226
272,565
+0.08(+0.98%)
Apr 18, 2006
8.047
8.210
8.044
8.146
506,552
+0.12(+1.47%)
Apr 17, 2006
8.165
8.226
7.971
8.028
374,817
-0.14(-1.68%)
Apr 13, 2006
8.283
8.289
8.146
8.165
421,865
-0.12(-1.42%)
Apr 12, 2006
8.283
8.321
8.251
8.283
350,665
+0.00(+0.00%)
Apr 11, 2006
8.353
8.353
8.213
8.283
342,197
-0.05(-0.65%)
Apr 10, 2006
8.305
8.388
8.273
8.337
210,462
+0.03(+0.35%)
Apr 07, 2006
8.487
8.528
8.289
8.309
384,854
-0.17(-1.99%)
Apr 06, 2006
8.497
8.541
8.458
8.477
242,141
-0.01(-0.11%)
Apr 05, 2006
8.602
8.634
8.484
8.487
303,303
-0.06(-0.75%)
Apr 04, 2006
8.608
8.624
8.544
8.551
375,758
-0.04(-0.45%)
Apr 03, 2006
8.608
8.624
8.560
8.589
428,765
-0.02(-0.19%)
Mar 31, 2006
8.672
8.701
8.560
8.605
308,636
-0.04(-0.41%)
Mar 30, 2006
8.672
8.704
8.624
8.640
253,119
+0.04(+0.41%)
Mar 29, 2006
8.631
8.717
8.589
8.605
520,352
+0.00(+0.00%)
Mar 28, 2006
8.640
8.672
8.589
8.605
365,093
-0.03(-0.30%)
Mar 27, 2006
8.672
8.688
8.608
8.631
170,000
-0.01(-0.15%)
Mar 24, 2006
8.704
8.720
8.589
8.643
326,200
-0.03(-0.33%)
Mar 23, 2006
8.608
8.682
8.528
8.672
361,957
+0.19(+2.26%)
Mar 22, 2006
8.439
8.487
8.382
8.481
196,661
+0.03(+0.34%)
Mar 21, 2006
8.528
8.589
8.404
8.452
356,311
-0.10(-1.12%)
Mar 20, 2006
8.516
8.589
8.449
8.548
180,978
+0.02(+0.22%)
Mar 17, 2006
8.586
8.640
8.452
8.528
413,083
-0.04(-0.48%)
Mar 16, 2006
8.528
8.592
8.481
8.570
218,930
+0.04(+0.41%)
Mar 15, 2006
8.465
8.592
8.449
8.535
301,108
+0.03(+0.30%)
Mar 14, 2006
8.455
8.544
8.372
8.509
122,638
+0.01(+0.11%)
Mar 13, 2006
8.544
8.586
8.481
8.500
120,129
-0.01(-0.15%)
Mar 10, 2006
8.544
8.592
8.449
8.513
201,993
-0.05(-0.56%)
Mar 09, 2006
8.500
8.608
8.497
8.560
162,159
+0.06(+0.71%)
Mar 08, 2006
8.398
8.576
8.391
8.500
284,798
+0.10(+1.21%)
Mar 07, 2006
8.497
8.541
8.382
8.398
149,926
-0.08(-0.94%)
Mar 06, 2006
8.194
8.554
8.194
8.477
137,694
+0.07(+0.83%)
Mar 03, 2006
8.528
8.605
8.407
8.407
221,126
-0.13(-1.49%)
Mar 02, 2006
8.704
8.710
8.468
8.535
203,248
-0.17(-1.91%)
Mar 01, 2006
8.375
8.729
8.375
8.701
325,573
+0.31(+3.72%)
Feb 28, 2006
8.449
8.481
8.369
8.388
197,916
-0.06(-0.72%)
Feb 27, 2006
8.449
8.528
8.392
8.449
238,063
+0.02(+0.23%)
Feb 24, 2006
8.525
8.544
8.411
8.430
176,273
-0.13(-1.49%)
Feb 23, 2006
8.586
8.592
8.513
8.557
207,011
+0.00(+0.04%)
Feb 22, 2006
8.592
8.631
8.554
8.554
272,565
-0.04(-0.45%)
Feb 21, 2006
8.621
8.685
8.535
8.592
259,392
+0.00(+0.04%)
Feb 17, 2006
8.634
8.640
8.538
8.589
272,879
-0.04(-0.48%)
Feb 16, 2006
8.481
8.640
8.471
8.631
393,636
+0.19(+2.23%)
Feb 15, 2006
8.449
8.513
8.337
8.442
202,307
+0.03(+0.38%)
Feb 14, 2006
8.305
8.554
8.305
8.411
443,821
+0.12(+1.46%)
Feb 13, 2006
8.136
8.337
8.130
8.289
455,426
+0.16(+1.96%)
Feb 10, 2006
7.974
8.226
7.974
8.130
377,012
+0.16(+1.96%)
Feb 09, 2006
8.050
8.152
7.961
7.974
242,454
-0.06(-0.75%)
Feb 08, 2006
8.031
8.089
7.958
8.034
422,179
+0.04(+0.44%)
Feb 07, 2006
8.053
8.162
7.974
7.999
174,705
-0.08(-1.03%)
Feb 06, 2006
7.986
8.130
7.967
8.082
447,898
+0.13(+1.60%)
Feb 03, 2006
8.012
8.037
7.907
7.955
528,194
-0.12(-1.50%)
Feb 02, 2006
8.321
8.353
7.971
8.076
503,415
-0.25(-2.95%)
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
.