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
)
14.03
+0.35 (+2.56%)
Streaming Delayed Price
Updated: 12:39 PM EDT, Jun 3, 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 31, 2005
8.512
8.573
8.496
8.512
289,601
+0.00(+0.00%)
May 27, 2005
8.509
8.512
8.480
8.512
61,364
+0.00(+0.04%)
May 26, 2005
8.512
8.512
8.499
8.509
144,331
+0.01(+0.08%)
May 25, 2005
8.512
8.544
8.480
8.503
620,842
+0.01(+0.08%)
May 24, 2005
8.506
8.538
8.471
8.496
546,642
+0.00(+0.04%)
May 23, 2005
8.464
8.544
8.426
8.493
568,557
+0.05(+0.61%)
May 20, 2005
8.426
8.464
8.400
8.442
497,175
+0.03(+0.38%)
May 19, 2005
8.432
8.458
8.404
8.410
370,376
-0.00(-0.04%)
May 18, 2005
8.458
8.458
8.400
8.413
271,755
-0.02(-0.19%)
May 17, 2005
8.352
8.464
8.352
8.429
266,746
+0.01(+0.15%)
May 16, 2005
8.416
8.496
8.416
8.416
322,475
+0.05(+0.57%)
May 13, 2005
8.349
8.464
8.324
8.368
113,335
+0.02(+0.27%)
May 12, 2005
8.461
8.474
8.340
8.346
214,148
-0.11(-1.36%)
May 11, 2005
8.503
8.515
8.448
8.461
245,456
-0.04(-0.41%)
May 10, 2005
8.404
8.496
8.368
8.496
199,433
+0.09(+1.10%)
May 09, 2005
8.340
8.439
8.340
8.404
209,139
+0.11(+1.39%)
May 06, 2005
8.295
8.305
8.225
8.289
93,298
+0.01(+0.12%)
May 05, 2005
8.295
8.305
8.231
8.279
557,600
+0.01(+0.08%)
May 04, 2005
8.193
8.305
8.193
8.273
195,363
+0.13(+1.57%)
May 03, 2005
8.113
8.241
8.030
8.145
235,751
+0.00(+0.04%)
May 02, 2005
7.746
8.142
7.746
8.142
127,424
+0.32(+4.04%)
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%)
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
.