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: 4:10 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 29, 2011
1.706
1.706
1.664
1.677
116,130
-0.03(-1.87%)
Apr 28, 2011
1.693
1.722
1.683
1.709
58,810
+0.01(+0.56%)
Apr 27, 2011
1.696
1.712
1.693
1.699
42,911
-0.00(-0.19%)
Apr 26, 2011
1.616
1.722
1.616
1.703
152,846
+0.09(+5.33%)
Apr 25, 2011
1.616
1.629
1.604
1.616
275,194
-0.02(-0.98%)
Apr 21, 2011
1.648
1.648
1.620
1.632
138,102
-0.01(-0.39%)
Apr 20, 2011
1.674
1.675
1.616
1.639
241,115
-0.01(-0.58%)
Apr 19, 2011
1.655
1.667
1.632
1.648
180,718
-0.01(-0.58%)
Apr 18, 2011
1.683
1.690
1.642
1.658
210,195
-0.04(-2.26%)
Apr 15, 2011
1.696
1.699
1.687
1.696
32,463
+0.00(+0.00%)
Apr 14, 2011
1.690
1.696
1.680
1.696
81,782
-0.00(-0.19%)
Apr 13, 2011
1.696
1.709
1.693
1.699
166,171
+0.00(+0.00%)
Apr 12, 2011
1.728
1.741
1.699
1.699
215,499
-0.04(-2.38%)
Apr 11, 2011
1.747
1.760
1.731
1.741
157,153
-0.00(-0.18%)
Apr 08, 2011
1.785
1.801
1.741
1.744
103,142
-0.04(-2.32%)
Apr 07, 2011
1.734
1.785
1.734
1.785
100,526
+0.04(+2.38%)
Apr 06, 2011
1.776
1.785
1.744
1.744
119,314
-0.03(-1.80%)
Apr 05, 2011
1.814
1.820
1.776
1.776
103,295
-0.04(-2.11%)
Apr 04, 2011
1.782
1.814
1.747
1.814
279,052
+0.04(+2.34%)
Apr 01, 2011
1.817
1.820
1.763
1.773
242,900
-0.04(-2.11%)
Mar 31, 2011
1.792
1.830
1.789
1.811
74,596
+0.01(+0.71%)
Mar 30, 2011
1.805
1.820
1.785
1.798
165,145
-0.00(-0.18%)
Mar 29, 2011
1.811
1.814
1.785
1.801
88,811
-0.01(-0.35%)
Mar 28, 2011
1.798
1.814
1.785
1.808
85,050
+0.01(+0.35%)
Mar 25, 2011
1.833
1.833
1.785
1.801
126,111
-0.03(-1.74%)
Mar 24, 2011
1.845
1.846
1.811
1.833
72,391
-0.00(-0.17%)
Mar 23, 2011
1.830
1.887
1.817
1.836
131,910
+0.01(+0.35%)
Mar 22, 2011
1.843
1.875
1.820
1.830
69,198
+0.00(+0.00%)
Mar 21, 2011
1.859
1.875
1.820
1.830
159,628
+0.04(+2.14%)
Mar 18, 2011
1.830
1.839
1.776
1.792
508,355
-0.00(-0.18%)
Mar 17, 2011
1.811
1.830
1.757
1.795
272,860
+0.01(+0.72%)
Mar 16, 2011
1.817
1.856
1.779
1.782
215,443
-0.03(-1.76%)
Mar 15, 2011
1.811
1.840
1.808
1.814
268,325
-0.03(-1.39%)
Mar 14, 2011
1.868
1.900
1.820
1.840
121,390
-0.04(-2.20%)
Mar 11, 2011
1.808
1.907
1.808
1.881
223,086
+0.03(+1.72%)
Mar 10, 2011
1.868
1.868
1.808
1.849
296,899
-0.03(-1.36%)
Mar 09, 2011
1.974
1.974
1.865
1.875
360,834
-0.09(-4.70%)
Mar 08, 2011
1.993
1.993
1.923
1.967
435,979
-0.02(-0.96%)
Mar 07, 2011
2.079
2.079
1.919
1.986
294,631
-0.09(-4.45%)
Mar 04, 2011
2.184
2.184
1.916
2.079
722,070
-0.11(-5.09%)
Mar 03, 2011
2.136
2.241
2.050
2.190
384,436
+0.06(+3.00%)
Mar 02, 2011
2.213
2.391
2.091
2.127
912,882
-0.09(-3.89%)
Mar 01, 2011
2.289
2.337
2.193
2.213
201,902
-0.06(-2.53%)
Feb 28, 2011
2.136
2.388
2.136
2.270
391,597
+0.13(+6.27%)
Feb 25, 2011
1.993
2.190
1.993
2.136
529,931
+0.15(+7.54%)
Feb 24, 2011
1.977
2.050
1.935
1.986
322,800
+0.01(+0.48%)
Feb 23, 2011
1.977
2.015
1.945
1.977
112,605
-0.01(-0.64%)
Feb 22, 2011
2.072
2.076
1.986
1.989
121,290
-0.09(-4.29%)
Feb 18, 2011
2.104
2.111
2.050
2.079
127,099
-0.04(-1.66%)
Feb 17, 2011
2.107
2.123
2.095
2.114
106,786
+0.00(+0.15%)
Feb 16, 2011
2.098
2.117
2.082
2.111
73,831
+0.02(+0.91%)
Feb 15, 2011
2.104
2.107
2.063
2.091
59,914
-0.02(-0.76%)
Feb 14, 2011
2.114
2.120
2.056
2.107
87,456
-0.02(-0.75%)
Feb 11, 2011
2.130
2.139
2.088
2.123
72,786
-0.02(-1.04%)
Feb 10, 2011
2.127
2.152
2.088
2.146
77,839
-0.00(-0.15%)
Feb 09, 2011
2.136
2.149
2.069
2.149
182,976
+0.01(+0.60%)
Feb 08, 2011
2.005
2.146
1.996
2.136
484,467
+0.14(+6.86%)
Feb 07, 2011
1.913
2.040
1.913
1.999
221,716
+0.09(+4.50%)
Feb 04, 2011
1.938
1.938
1.913
1.913
88,481
-0.03(-1.64%)
Feb 03, 2011
1.942
1.977
1.935
1.945
78,222
+0.01(+0.49%)
Feb 02, 2011
1.954
1.964
1.833
1.935
99,729
-0.02(-1.19%)
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
.