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 30, 2010
1.348
1.434
1.290
1.303
669,210
-0.04(-3.09%)
Apr 29, 2010
1.278
1.354
1.252
1.345
493,233
+0.07(+5.51%)
Apr 28, 2010
1.345
1.351
1.217
1.274
802,133
-0.05(-4.09%)
Apr 27, 2010
1.428
1.428
1.319
1.329
691,674
-0.11(-7.35%)
Apr 26, 2010
1.405
1.460
1.383
1.434
751,939
+0.04(+2.74%)
Apr 23, 2010
1.421
1.453
1.389
1.396
860,510
-0.02(-1.57%)
Apr 22, 2010
1.338
1.479
1.306
1.418
2,195,378
+0.15(+11.56%)
Apr 21, 2010
1.242
1.287
1.214
1.271
598,447
+0.02(+1.79%)
Apr 20, 2010
1.182
1.278
1.163
1.249
638,538
+0.06(+5.11%)
Apr 19, 2010
1.246
1.246
1.131
1.188
626,140
-0.04(-3.38%)
Apr 16, 2010
1.290
1.310
1.214
1.230
658,569
-0.08(-6.33%)
Apr 15, 2010
1.322
1.341
1.297
1.313
395,783
-0.03(-2.14%)
Apr 14, 2010
1.341
1.361
1.287
1.341
648,033
-0.01(-0.94%)
Apr 13, 2010
1.402
1.405
1.242
1.354
1,676,128
-0.05(-3.42%)
Apr 12, 2010
1.437
1.488
1.373
1.402
800,833
-0.00(-0.23%)
Apr 09, 2010
1.361
1.527
1.287
1.405
2,672,954
+0.04(+2.80%)
Apr 08, 2010
1.297
1.380
1.246
1.367
1,133,127
+0.09(+7.00%)
Apr 07, 2010
1.252
1.287
1.246
1.278
1,259,427
+0.03(+2.04%)
Apr 06, 2010
1.188
1.252
1.182
1.252
1,599,075
+0.11(+9.80%)
Apr 05, 2010
1.105
1.188
1.089
1.140
990,386
+0.04(+3.48%)
Apr 01, 2010
1.035
1.102
1.102
1.102
834,991
+0.07(+6.48%)
Mar 31, 2010
1.038
1.038
1.022
1.035
306,354
-0.01(-0.61%)
Mar 30, 2010
1.048
1.048
1.022
1.041
278,148
-0.00(-0.31%)
Mar 29, 2010
1.076
1.082
1.028
1.044
492,779
-0.01(-1.21%)
Mar 26, 2010
1.044
1.089
1.032
1.057
701,758
+0.01(+1.23%)
Mar 25, 2010
1.016
1.044
0.9806
1.044
972,418
+0.04(+3.48%)
Mar 24, 2010
0.9263
1.009
0.9263
1.009
1,779,974
+0.09(+9.35%)
Mar 23, 2010
0.8624
0.9486
0.8624
0.9230
657,817
+0.06(+7.43%)
Mar 22, 2010
0.8273
0.8816
0.8177
0.8592
579,130
+0.03(+3.07%)
Mar 19, 2010
0.9710
0.9742
0.8336
0.8336
1,811,098
-0.14(-14.14%)
Mar 18, 2010
0.9582
0.9997
0.9582
0.9710
467,504
+0.01(+1.33%)
Mar 17, 2010
0.9550
0.9710
0.9550
0.9582
239,072
-0.00(-0.33%)
Mar 16, 2010
0.9486
0.9678
0.9454
0.9614
288,821
+0.02(+1.69%)
Mar 15, 2010
0.9454
0.9544
0.9422
0.9454
344,046
-0.00(-0.34%)
Mar 12, 2010
0.9263
0.9518
0.9167
0.9486
506,983
+0.04(+3.85%)
Mar 11, 2010
0.9422
0.9422
0.9039
0.9135
362,183
-0.03(-3.38%)
Mar 10, 2010
0.9199
0.9454
0.9007
0.9454
550,327
+0.04(+4.59%)
Mar 09, 2010
0.8943
0.9103
0.8720
0.9039
679,649
-0.00(-0.35%)
Mar 08, 2010
0.7985
0.9071
0.7890
0.9071
1,051,863
+0.10(+11.81%)
Mar 05, 2010
0.7825
0.8241
0.7825
0.8113
461,383
+0.03(+3.67%)
Mar 04, 2010
0.7921
0.7985
0.7793
0.7825
278,264
-0.00(-0.41%)
Mar 03, 2010
0.7634
0.7889
0.7506
0.7857
517,512
+0.04(+4.68%)
Mar 02, 2010
0.7250
0.7602
0.7187
0.7506
424,339
+0.02(+2.17%)
Mar 01, 2010
0.7187
0.7442
0.7059
0.7346
645,172
+0.01(+0.88%)
Feb 26, 2010
0.7538
0.7634
0.6771
0.7282
1,389,620
-0.06(-7.69%)
Feb 25, 2010
0.7666
0.7889
0.7666
0.7889
411,938
+0.02(+2.92%)
Feb 24, 2010
0.7698
0.7975
0.7570
0.7666
206,888
-0.00(-0.41%)
Feb 23, 2010
0.8017
0.8017
0.7698
0.7698
81,554
-0.02(-2.82%)
Feb 22, 2010
0.7921
0.7985
0.7825
0.7921
158,181
+0.02(+2.06%)
Feb 19, 2010
0.7762
0.8049
0.7666
0.7762
497,284
-0.01(-1.62%)
Feb 18, 2010
0.7793
0.7889
0.7730
0.7889
342,362
+0.02(+2.07%)
Feb 17, 2010
0.7442
0.7762
0.7346
0.7730
487,194
+0.03(+3.86%)
Feb 16, 2010
0.7314
0.7570
0.7125
0.7442
272,150
+0.01(+1.30%)
Feb 12, 2010
0.7250
0.7346
0.7346
0.7346
68,565
+0.00(+0.00%)
Feb 11, 2010
0.7059
0.7346
0.6931
0.7346
314,735
+0.03(+4.07%)
Feb 10, 2010
0.7346
0.7346
0.6995
0.7059
208,879
-0.01(-1.78%)
Feb 09, 2010
0.6931
0.7250
0.6771
0.7187
142,875
+0.03(+3.69%)
Feb 08, 2010
0.6963
0.7091
0.6676
0.6931
110,361
+0.00(+0.00%)
Feb 05, 2010
0.6739
0.7091
0.6644
0.6931
298,333
+0.01(+1.40%)
Feb 04, 2010
0.7474
0.7570
0.6676
0.6835
360,116
-0.05(-7.36%)
Feb 03, 2010
0.6835
0.7570
0.6676
0.7378
848,378
+0.05(+7.94%)
Feb 02, 2010
0.6420
0.6931
0.6324
0.6835
476,104
+0.04(+6.47%)
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
.