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
)
15.00
-0.16 (-1.06%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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, 2018
4.575
4.577
4.533
4.554
710,139
-0.01(-0.23%)
Apr 27, 2018
4.528
4.575
4.525
4.564
777,697
+0.04(+0.80%)
Apr 26, 2018
4.507
4.544
4.484
4.528
734,416
+0.03(+0.69%)
Apr 25, 2018
4.497
4.507
4.466
4.497
525,990
+0.00(+0.00%)
Apr 24, 2018
4.533
4.533
4.486
4.497
612,933
-0.03(-0.69%)
Apr 23, 2018
4.507
4.549
4.486
4.528
698,948
+0.03(+0.69%)
Apr 20, 2018
4.486
4.512
4.471
4.497
554,478
+0.02(+0.46%)
Apr 19, 2018
4.497
4.507
4.471
4.476
506,902
-0.03(-0.58%)
Apr 18, 2018
4.512
4.528
4.499
4.502
485,593
-0.02(-0.46%)
Apr 17, 2018
4.523
4.528
4.492
4.523
534,294
+0.03(+0.58%)
Apr 16, 2018
4.471
4.512
4.466
4.497
476,862
+0.03(+0.58%)
Apr 13, 2018
4.523
4.528
4.460
4.471
1,060,437
-0.06(-1.26%)
Apr 12, 2018
4.518
4.544
4.502
4.528
436,163
+0.03(+0.58%)
Apr 11, 2018
4.528
4.541
4.494
4.502
726,093
-0.02(-0.46%)
Apr 10, 2018
4.570
4.572
4.518
4.523
911,202
-0.02(-0.34%)
Apr 09, 2018
4.544
4.583
4.538
4.538
543,221
+0.00(+0.00%)
Apr 06, 2018
4.559
4.575
4.528
4.538
712,386
-0.02(-0.46%)
Apr 05, 2018
4.564
4.580
4.549
4.559
937,297
-0.01(-0.23%)
Apr 04, 2018
4.538
4.580
4.533
4.570
969,005
+0.01(+0.23%)
Apr 03, 2018
4.549
4.562
4.531
4.559
1,287,856
+0.04(+0.80%)
Apr 02, 2018
4.580
4.590
4.507
4.523
975,067
-0.06(-1.36%)
Mar 29, 2018
4.585
4.585
4.585
0
+0.04(+0.80%)
Mar 28, 2018
4.559
4.575
4.523
4.549
660,592
+0.01(+0.11%)
Mar 27, 2018
4.559
4.575
4.528
4.544
723,294
-0.01(-0.23%)
Mar 26, 2018
4.575
4.596
4.538
4.554
931,557
+0.00(+0.00%)
Mar 23, 2018
4.596
4.611
4.544
4.554
1,244,561
-0.03(-0.57%)
Mar 22, 2018
4.611
4.632
4.570
4.580
1,159,287
-0.04(-0.79%)
Mar 21, 2018
4.601
4.653
4.596
4.616
846,986
+0.02(+0.45%)
Mar 20, 2018
4.585
4.616
4.577
4.596
590,593
+0.01(+0.11%)
Mar 19, 2018
4.616
4.622
4.570
4.590
1,445,077
-0.03(-0.56%)
Mar 16, 2018
4.601
4.632
4.585
4.616
900,809
+0.03(+0.57%)
Mar 15, 2018
4.601
4.606
4.562
4.590
668,082
+0.00(+0.00%)
Mar 14, 2018
4.580
4.614
4.570
4.590
1,286,654
+0.03(+0.68%)
Mar 13, 2018
4.616
4.642
4.554
4.559
1,306,965
-0.04(-0.90%)
Mar 12, 2018
4.549
4.606
4.538
4.601
2,204,568
+0.06(+1.26%)
Mar 09, 2018
4.502
4.554
4.486
4.544
1,839,725
+0.05(+1.16%)
Mar 08, 2018
4.419
4.502
4.419
4.492
1,352,359
+0.07(+1.65%)
Mar 07, 2018
4.466
4.398
4.419
3,957,053
+0.01(+0.12%)
Mar 06, 2018
4.388
4.419
4.365
4.414
1,424,673
+0.03(+0.69%)
Mar 05, 2018
4.348
4.419
4.348
4.383
2,510,502
+0.04(+0.93%)
Mar 02, 2018
4.373
4.404
4.332
4.343
2,277,043
-0.05(-1.04%)
Mar 01, 2018
4.363
4.396
4.348
4.388
1,255,948
+0.05(+1.05%)
Feb 28, 2018
4.363
4.388
4.343
4.343
1,683,414
-0.01(-0.12%)
Feb 27, 2018
4.383
4.393
4.332
4.348
1,476,626
-0.04(-0.81%)
Feb 26, 2018
4.358
4.414
4.338
4.383
2,952,713
+0.07(+1.53%)
Feb 23, 2018
4.338
4.414
4.253
4.317
1,775,230
+0.10(+2.41%)
Feb 22, 2018
4.282
4.282
4.211
4.216
1,062,699
-0.05(-1.19%)
Feb 21, 2018
4.256
4.297
4.241
4.267
862,621
+0.01(+0.24%)
Feb 20, 2018
4.277
4.286
4.211
4.256
909,598
-0.02(-0.47%)
Feb 16, 2018
4.277
4.277
4.277
0
+0.07(+1.57%)
Feb 15, 2018
4.206
4.221
4.175
4.211
568,845
+0.02(+0.48%)
Feb 14, 2018
4.160
4.208
4.150
4.190
726,727
+0.01(+0.12%)
Feb 13, 2018
4.104
4.201
4.104
4.185
828,830
+0.07(+1.60%)
Feb 12, 2018
4.099
4.125
4.033
4.119
829,751
+0.03(+0.74%)
Feb 09, 2018
4.079
4.104
4.048
4.089
1,013,531
+0.02(+0.50%)
Feb 08, 2018
4.089
4.107
4.064
4.069
797,166
-0.02(-0.50%)
Feb 07, 2018
4.084
4.099
4.064
4.089
577,296
+0.00(+0.00%)
Feb 06, 2018
4.038
4.109
4.028
4.089
1,537,882
+0.03(+0.62%)
Feb 05, 2018
4.089
4.092
4.003
4.064
1,381,162
-0.04(-0.87%)
Feb 02, 2018
4.104
4.130
4.094
4.099
943,454
-0.01(-0.12%)
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
.