Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Arbor Realty Trust
(NY:
ABR
)
13.88
-0.01 (-0.04%)
Streaming Delayed Price
Updated: 2:06 PM EDT, May 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, 2008
5.729
5.729
5.452
5.506
355,267
+0.01(+0.17%)
Apr 29, 2008
5.567
5.710
5.449
5.496
309,727
-0.13(-2.27%)
Apr 28, 2008
5.500
5.697
5.500
5.624
503,214
+0.12(+2.20%)
Apr 25, 2008
5.579
5.583
5.468
5.503
297,498
-0.04(-0.80%)
Apr 24, 2008
5.477
5.579
5.379
5.548
239,004
+0.12(+2.23%)
Apr 23, 2008
5.340
5.554
5.334
5.426
230,222
+0.09(+1.73%)
Apr 22, 2008
5.465
5.509
5.280
5.334
441,362
-0.12(-2.22%)
Apr 21, 2008
5.471
5.516
5.420
5.455
390,593
-0.04(-0.81%)
Apr 18, 2008
5.548
5.576
5.468
5.500
246,733
+0.04(+0.82%)
Apr 17, 2008
5.481
5.586
5.353
5.455
411,003
-0.04(-0.70%)
Apr 16, 2008
5.321
5.510
5.302
5.493
396,688
+0.24(+4.61%)
Apr 15, 2008
5.197
5.334
5.117
5.251
493,303
+0.17(+3.39%)
Apr 14, 2008
5.053
5.219
5.053
5.079
452,619
+0.04(+0.70%)
Apr 11, 2008
5.417
5.417
5.025
5.044
579,843
-0.37(-6.89%)
Apr 10, 2008
5.328
5.595
5.277
5.417
570,951
+0.11(+2.16%)
Apr 09, 2008
5.691
5.771
5.277
5.302
597,483
-0.36(-6.36%)
Apr 08, 2008
5.468
5.691
5.468
5.662
420,297
+0.07(+1.20%)
Apr 07, 2008
5.340
5.796
5.261
5.595
1,606,679
+0.35(+6.69%)
Apr 04, 2008
5.238
5.261
5.092
5.245
415,645
+0.11(+2.05%)
Apr 03, 2008
5.181
5.222
4.980
5.139
547,910
-0.10(-1.95%)
Apr 02, 2008
4.999
5.261
4.929
5.241
429,590
+0.21(+4.18%)
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
.