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: 7:00 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 30, 2012
1.846
1.856
1.760
1.789
68,445
-0.04(-2.44%)
Apr 27, 2012
1.862
1.865
1.833
1.833
58,170
-0.02(-0.86%)
Apr 26, 2012
1.801
1.849
1.798
1.849
47,026
+0.04(+1.93%)
Apr 25, 2012
1.785
1.824
1.734
1.814
146,159
+0.04(+2.15%)
Apr 24, 2012
1.754
1.779
1.741
1.776
39,965
+0.01(+0.54%)
Apr 23, 2012
1.750
1.776
1.711
1.766
77,177
+0.01(+0.36%)
Apr 20, 2012
1.817
1.817
1.760
1.760
68,978
-0.04(-2.13%)
Apr 19, 2012
1.782
1.836
1.769
1.798
70,851
+0.00(+0.18%)
Apr 18, 2012
1.792
1.856
1.773
1.795
78,441
-0.01(-0.71%)
Apr 17, 2012
1.782
1.814
1.769
1.808
57,659
+0.04(+2.35%)
Apr 16, 2012
1.769
1.785
1.760
1.766
54,770
-0.01(-0.36%)
Apr 13, 2012
1.763
1.781
1.715
1.773
44,601
+0.02(+1.09%)
Apr 12, 2012
1.715
1.766
1.713
1.754
82,008
+0.03(+1.48%)
Apr 11, 2012
1.645
1.738
1.629
1.728
120,214
+0.10(+6.07%)
Apr 10, 2012
1.623
1.648
1.623
1.629
120,258
+0.00(+0.00%)
Apr 09, 2012
1.604
1.632
1.600
1.629
66,052
-0.00(-0.20%)
Apr 05, 2012
1.655
1.655
1.620
1.632
160,487
-0.04(-2.29%)
Apr 04, 2012
1.715
1.718
1.642
1.671
157,755
-0.07(-3.85%)
Apr 03, 2012
1.757
1.769
1.725
1.738
80,022
-0.04(-1.98%)
Apr 02, 2012
1.785
1.785
1.763
1.773
41,901
-0.01(-0.54%)
Mar 30, 2012
1.785
1.792
1.757
1.782
89,131
-0.01(-0.53%)
Mar 29, 2012
1.862
1.862
1.776
1.792
158,483
-0.06(-3.44%)
Mar 28, 2012
1.824
1.887
1.824
1.856
148,465
+0.03(+1.75%)
Mar 27, 2012
1.878
1.894
1.824
1.824
114,687
-0.04(-2.22%)
Mar 26, 2012
1.814
1.878
1.810
1.865
245,557
+0.07(+4.09%)
Mar 23, 2012
1.798
1.817
1.760
1.792
131,643
+0.01(+0.54%)
Mar 22, 2012
1.782
1.795
1.734
1.782
121,302
+0.01(+0.36%)
Mar 21, 2012
1.782
1.806
1.776
1.776
218,366
-0.03(-1.42%)
Mar 20, 2012
1.687
1.808
1.687
1.801
257,535
+0.09(+5.41%)
Mar 19, 2012
1.690
1.722
1.690
1.709
192,188
+0.01(+0.75%)
Mar 16, 2012
1.728
1.731
1.677
1.696
406,841
-0.02(-0.93%)
Mar 15, 2012
1.706
1.734
1.690
1.712
371,837
+0.00(+0.19%)
Mar 14, 2012
1.683
1.750
1.683
1.709
136,129
+0.01(+0.56%)
Mar 13, 2012
1.696
1.723
1.693
1.699
192,053
-0.00(-0.19%)
Mar 12, 2012
1.706
1.738
1.699
1.703
117,435
-0.00(-0.19%)
Mar 09, 2012
1.703
1.706
1.696
1.706
130,850
+0.00(+0.00%)
Mar 08, 2012
1.664
1.722
1.661
1.706
351,396
+0.04(+2.10%)
Mar 07, 2012
1.572
1.671
1.569
1.671
238,349
+0.10(+6.07%)
Mar 06, 2012
1.569
1.613
1.562
1.575
208,172
-0.01(-0.60%)
Mar 05, 2012
1.578
1.594
1.565
1.585
227,732
+0.02(+1.28%)
Mar 02, 2012
1.511
1.565
1.511
1.564
518,819
+0.05(+3.30%)
Mar 01, 2012
1.511
1.530
1.498
1.514
87,509
-0.02(-1.04%)
Feb 29, 2012
1.483
1.530
1.470
1.530
372,847
+0.05(+3.23%)
Feb 28, 2012
1.508
1.508
1.460
1.483
114,101
-0.03(-1.69%)
Feb 27, 2012
1.524
1.524
1.492
1.508
100,479
-0.01(-0.84%)
Feb 24, 2012
1.534
1.534
1.498
1.521
223,883
+0.00(+0.00%)
Feb 23, 2012
1.492
1.521
1.483
1.521
58,901
+0.03(+1.71%)
Feb 22, 2012
1.505
1.505
1.454
1.495
165,346
+0.00(+0.21%)
Feb 21, 2012
1.505
1.513
1.461
1.492
86,621
-0.03(-1.89%)
Feb 17, 2012
1.540
1.543
1.495
1.521
58,496
-0.02(-1.04%)
Feb 16, 2012
1.559
1.562
1.518
1.537
49,642
-0.01(-0.62%)
Feb 15, 2012
1.502
1.546
1.502
1.546
113,411
+0.05(+3.63%)
Feb 14, 2012
1.476
1.511
1.467
1.492
168,222
+0.01(+0.86%)
Feb 13, 2012
1.447
1.479
1.447
1.479
92,421
+0.03(+2.20%)
Feb 10, 2012
1.454
1.467
1.435
1.447
183,262
-0.02(-1.09%)
Feb 09, 2012
1.457
1.472
1.441
1.463
179,598
+0.01(+0.44%)
Feb 08, 2012
1.416
1.460
1.416
1.457
147,935
+0.03(+1.78%)
Feb 07, 2012
1.403
1.447
1.403
1.432
213,059
+0.02(+1.35%)
Feb 06, 2012
1.371
1.432
1.355
1.412
381,002
+0.05(+3.50%)
Feb 03, 2012
1.361
1.374
1.329
1.365
273,616
+0.02(+1.18%)
Feb 02, 2012
1.345
1.361
1.323
1.349
152,561
+0.02(+1.44%)
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
.