Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arbor Realty Trust
(NY:
ABR
)
14.04
+0.35 (+2.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 28, 2004
6.035
6.090
5.978
6.045
61,162
-0.01(-0.11%)
May 27, 2004
6.038
6.058
6.026
6.051
140,830
+0.01(+0.16%)
May 26, 2004
6.010
6.054
6.000
6.042
15,369
+0.05(+0.80%)
May 25, 2004
5.968
5.994
5.946
5.994
21,955
+0.04(+0.64%)
May 24, 2004
6.042
6.058
5.866
5.956
55,830
-0.09(-1.53%)
May 21, 2004
6.058
6.118
6.042
6.048
102,878
+0.00(+0.00%)
May 20, 2004
6.067
6.115
6.026
6.048
96,919
-0.02(-0.26%)
May 19, 2004
6.051
6.086
6.038
6.064
63,985
-0.02(-0.31%)
May 18, 2004
6.083
6.115
6.042
6.083
81,236
+0.03(+0.42%)
May 17, 2004
6.169
6.169
6.010
6.058
124,207
-0.12(-2.01%)
May 14, 2004
6.153
6.185
6.137
6.182
29,169
+0.04(+0.68%)
May 13, 2004
6.137
6.176
6.128
6.141
118,247
+0.02(+0.31%)
May 12, 2004
6.121
6.172
6.105
6.121
84,373
+0.06(+0.95%)
May 11, 2004
6.121
6.121
6.061
6.064
89,705
-0.06(-1.04%)
May 10, 2004
6.105
6.128
5.994
6.128
236,181
-0.03(-0.41%)
May 07, 2004
6.313
6.313
6.147
6.153
98,173
-0.22(-3.50%)
May 06, 2004
6.249
6.380
6.217
6.376
260,960
+0.13(+2.09%)
May 05, 2004
6.176
6.246
6.169
6.246
31,051
+0.06(+0.98%)
May 04, 2004
6.217
6.249
6.153
6.185
190,701
-0.03(-0.41%)
May 03, 2004
6.201
6.217
6.169
6.211
41,402
+0.01(+0.15%)
Apr 30, 2004
6.233
6.233
6.172
6.201
248,100
-0.04(-0.66%)
Apr 29, 2004
6.249
6.255
6.185
6.243
104,760
+0.01(+0.15%)
Apr 28, 2004
6.313
6.322
6.233
6.233
48,616
-0.06(-1.01%)
Apr 27, 2004
6.201
6.361
6.185
6.297
56,457
+0.08(+1.28%)
Apr 26, 2004
6.217
6.233
6.201
6.217
36,697
+0.00(+0.00%)
Apr 23, 2004
6.220
6.223
6.217
6.217
23,837
-0.02(-0.26%)
Apr 22, 2004
6.153
6.233
6.137
6.233
35,129
+0.08(+1.30%)
Apr 21, 2004
6.265
6.265
6.058
6.153
376,385
-0.13(-2.03%)
Apr 20, 2004
6.217
6.303
6.217
6.281
42,029
+0.06(+0.97%)
Apr 19, 2004
6.217
6.243
6.217
6.220
51,125
+0.00(+0.05%)
Apr 16, 2004
6.249
6.249
6.217
6.217
105,387
-0.03(-0.51%)
Apr 15, 2004
6.195
6.262
6.195
6.249
71,199
+0.05(+0.87%)
Apr 14, 2004
6.185
6.211
6.185
6.195
451,348
-0.03(-0.41%)
Apr 13, 2004
6.220
6.233
6.169
6.220
711,368
-0.00(-0.05%)
Apr 12, 2004
6.520
6.520
6.192
6.223
2,675,159
-0.29(-4.45%)
Apr 08, 2004
6.536
6.536
6.491
6.514
944,727
-0.02(-0.34%)
Apr 07, 2004
6.392
6.568
6.392
6.536
11,628,742
+5.99(+1105.88%)
Apr 05, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Apr 02, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Apr 01, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 31, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 30, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 29, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 26, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 25, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 24, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 23, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 22, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 19, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 18, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 17, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 16, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 15, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 12, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 11, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 10, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 09, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 08, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 05, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 04, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 03, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
Mar 02, 2004
0.5420
0.5420
0.5420
0.5420
0
+0.00(+0.00%)
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
.