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, 2005
8.043
8.044
7.797
7.825
177,830
-0.21(-2.58%)
Apr 28, 2005
8.126
8.126
8.033
8.033
119,597
-0.09(-1.14%)
Apr 27, 2005
8.257
8.257
8.094
8.126
133,060
-0.19(-2.30%)
Apr 26, 2005
8.336
8.352
8.295
8.317
347,208
-0.02(-0.23%)
Apr 25, 2005
8.336
8.397
8.305
8.336
139,321
+0.03(+0.38%)
Apr 22, 2005
8.336
8.365
8.260
8.305
156,854
+0.01(+0.08%)
Apr 21, 2005
8.305
8.336
8.225
8.298
187,849
-0.01(-0.08%)
Apr 20, 2005
8.330
8.336
8.269
8.305
221,349
-0.01(-0.08%)
Apr 19, 2005
8.305
8.352
8.285
8.311
192,858
+0.01(+0.12%)
Apr 18, 2005
8.097
8.336
8.097
8.301
568,871
+0.24(+2.93%)
Apr 15, 2005
8.052
8.142
8.007
8.065
164,055
+0.01(+0.12%)
Apr 14, 2005
8.097
8.145
8.049
8.055
234,498
-0.09(-1.10%)
Apr 13, 2005
8.145
8.161
7.982
8.145
132,120
+0.00(+0.04%)
Apr 12, 2005
8.059
8.145
8.020
8.142
53,537
+0.09(+1.15%)
Apr 11, 2005
8.065
8.142
8.024
8.049
91,107
-0.01(-0.16%)
Apr 08, 2005
8.145
8.145
8.055
8.062
51,971
-0.07(-0.83%)
Apr 07, 2005
8.145
8.145
8.103
8.129
96,742
-0.02(-0.20%)
Apr 06, 2005
8.145
8.209
8.119
8.145
663,108
+0.05(+0.59%)
Apr 05, 2005
7.937
8.122
7.918
8.097
87,663
+0.17(+2.09%)
Apr 04, 2005
7.889
7.972
7.813
7.931
51,032
+0.04(+0.53%)
Apr 01, 2005
7.889
8.001
7.797
7.889
162,176
-0.02(-0.20%)
Mar 31, 2005
7.790
7.905
7.762
7.905
93,298
+0.12(+1.52%)
Mar 30, 2005
7.730
7.857
7.723
7.787
141,200
+0.11(+1.37%)
Mar 29, 2005
7.707
7.755
7.634
7.682
274,260
-0.03(-0.33%)
Mar 28, 2005
7.985
8.001
7.544
7.707
275,199
-0.28(-3.48%)
Mar 24, 2005
7.953
8.068
7.953
7.985
139,947
+0.00(+0.04%)
Mar 23, 2005
8.225
8.225
7.982
7.982
173,447
-0.27(-3.21%)
Mar 22, 2005
8.161
8.305
8.161
8.247
315,587
+0.06(+0.70%)
Mar 21, 2005
8.190
8.253
8.180
8.190
54,789
-0.01(-0.16%)
Mar 18, 2005
8.289
8.289
8.183
8.202
138,695
-0.04(-0.47%)
Mar 17, 2005
8.234
8.305
8.225
8.241
106,448
+0.01(+0.08%)
Mar 16, 2005
8.247
8.336
8.209
8.234
248,587
-0.02(-0.19%)
Mar 15, 2005
8.273
8.292
8.241
8.250
170,943
-0.04(-0.46%)
Mar 14, 2005
8.305
8.311
8.273
8.289
518,151
-0.04(-0.50%)
Mar 11, 2005
8.423
8.423
8.177
8.330
130,555
-0.09(-1.10%)
Mar 10, 2005
8.493
8.499
8.400
8.423
101,438
-0.05(-0.60%)
Mar 09, 2005
8.480
8.525
8.378
8.474
108,952
-0.02(-0.19%)
Mar 08, 2005
8.525
8.557
8.451
8.490
117,405
-0.01(-0.15%)
Mar 07, 2005
8.544
8.586
8.503
8.503
221,349
-0.04(-0.41%)
Mar 04, 2005
8.592
8.624
8.499
8.538
175,639
-0.02(-0.26%)
Mar 03, 2005
8.368
8.560
8.320
8.560
129,303
+0.23(+2.80%)
Mar 02, 2005
8.209
8.362
8.145
8.327
282,087
+0.12(+1.44%)
Mar 01, 2005
7.985
8.241
7.985
8.209
302,750
+0.22(+2.80%)
Feb 28, 2005
7.985
8.049
7.947
7.985
192,858
+0.04(+0.52%)
Feb 25, 2005
8.129
8.145
7.915
7.944
176,891
-0.14(-1.70%)
Feb 24, 2005
8.305
8.305
8.065
8.081
208,826
-0.22(-2.65%)
Feb 23, 2005
8.372
8.394
8.285
8.301
179,396
+0.01(+0.12%)
Feb 22, 2005
8.346
8.426
8.247
8.292
250,152
-0.05(-0.65%)
Feb 18, 2005
8.336
8.461
8.273
8.346
520,343
+0.17(+2.03%)
Feb 17, 2005
8.164
8.247
8.145
8.180
123,667
+0.02(+0.27%)
Feb 16, 2005
7.995
8.190
7.992
8.158
110,518
+0.15(+1.87%)
Feb 15, 2005
8.049
8.049
7.985
8.007
146,209
-0.01(-0.12%)
Feb 14, 2005
7.825
8.113
7.825
8.017
291,166
+0.22(+2.87%)
Feb 11, 2005
7.605
7.793
7.538
7.793
300,559
+0.22(+2.87%)
Feb 10, 2005
7.532
7.599
7.522
7.576
103,004
+0.04(+0.59%)
Feb 09, 2005
7.599
7.618
7.522
7.532
128,050
-0.04(-0.55%)
Feb 08, 2005
7.643
7.666
7.570
7.573
121,789
-0.06(-0.84%)
Feb 07, 2005
7.666
7.682
7.602
7.637
355,661
-0.02(-0.21%)
Feb 04, 2005
7.698
7.720
7.650
7.653
154,662
-0.01(-0.17%)
Feb 03, 2005
7.669
7.701
7.634
7.666
247,648
+0.01(+0.08%)
Feb 02, 2005
7.663
7.663
7.538
7.659
154,036
-0.00(-0.04%)
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
.