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 30, 2008
4.465
4.622
4.456
4.488
1,154,103
-0.01(-0.21%)
May 29, 2008
4.475
4.555
4.475
4.497
783,642
-0.01(-0.14%)
May 28, 2008
4.558
4.599
4.443
4.504
1,604,419
-0.06(-1.40%)
May 27, 2008
4.679
4.775
4.440
4.567
1,043,353
-0.08(-1.72%)
May 26, 2008
4.631
4.705
4.628
4.647
0
+0.00(+0.00%)
May 23, 2008
4.631
4.705
4.628
4.647
1,178,871
+0.02(+0.34%)
May 22, 2008
4.804
4.852
4.609
4.631
2,144,731
-0.20(-4.16%)
May 21, 2008
4.951
4.967
4.753
4.833
979,441
-0.11(-2.20%)
May 20, 2008
4.900
5.011
4.900
4.941
457,257
-0.01(-0.19%)
May 19, 2008
4.951
5.142
4.928
4.951
1,179,263
-0.06(-1.27%)
May 16, 2008
5.130
5.142
4.976
5.015
695,253
-0.09(-1.75%)
May 15, 2008
5.110
5.130
5.015
5.104
377,809
-0.01(-0.13%)
May 14, 2008
5.302
5.302
5.079
5.110
1,039,982
-0.16(-2.97%)
May 13, 2008
5.363
5.363
5.142
5.267
1,465,179
-0.25(-4.52%)
May 12, 2008
5.427
5.523
5.309
5.516
1,145,929
+0.19(+3.48%)
May 09, 2008
5.270
5.392
5.238
5.331
527,794
+0.11(+2.14%)
May 08, 2008
5.286
5.401
5.200
5.219
704,376
-0.04(-0.79%)
May 07, 2008
5.328
5.401
5.261
5.261
724,401
-0.09(-1.67%)
May 06, 2008
5.366
5.443
5.324
5.350
978,730
-0.06(-1.18%)
May 05, 2008
5.513
5.516
5.350
5.414
589,406
-0.07(-1.34%)
May 02, 2008
5.743
5.743
5.270
5.487
1,268,879
-0.10(-1.83%)
May 01, 2008
5.558
5.679
5.548
5.590
400,892
+0.07(+1.33%)
Apr 30, 2008
5.740
5.740
5.462
5.516
354,619
+0.01(+0.17%)
Apr 29, 2008
5.577
5.721
5.459
5.507
309,162
-0.13(-2.27%)
Apr 28, 2008
5.510
5.708
5.510
5.634
502,297
+0.12(+2.20%)
Apr 25, 2008
5.590
5.593
5.478
5.513
296,955
-0.04(-0.80%)
Apr 24, 2008
5.487
5.590
5.388
5.558
238,568
+0.12(+2.23%)
Apr 23, 2008
5.350
5.564
5.344
5.436
229,802
+0.09(+1.73%)
Apr 22, 2008
5.475
5.519
5.289
5.344
440,557
-0.12(-2.22%)
Apr 21, 2008
5.481
5.526
5.430
5.465
389,881
-0.04(-0.81%)
Apr 18, 2008
5.558
5.586
5.478
5.510
246,283
+0.04(+0.82%)
Apr 17, 2008
5.491
5.596
5.363
5.465
410,254
-0.04(-0.70%)
Apr 16, 2008
5.331
5.520
5.312
5.503
395,964
+0.24(+4.61%)
Apr 15, 2008
5.206
5.344
5.126
5.261
492,403
+0.17(+3.39%)
Apr 14, 2008
5.063
5.229
5.063
5.088
451,793
+0.04(+0.70%)
Apr 11, 2008
5.427
5.427
5.034
5.053
578,786
-0.37(-6.89%)
Apr 10, 2008
5.337
5.606
5.286
5.427
569,910
+0.11(+2.16%)
Apr 09, 2008
5.701
5.781
5.286
5.312
596,394
-0.36(-6.36%)
Apr 08, 2008
5.478
5.701
5.478
5.673
419,530
+0.07(+1.20%)
Apr 07, 2008
5.350
5.807
5.270
5.606
1,603,749
+0.35(+6.69%)
Apr 04, 2008
5.248
5.270
5.101
5.254
414,887
+0.11(+2.05%)
Apr 03, 2008
5.190
5.232
4.989
5.149
546,911
-0.10(-1.95%)
Apr 02, 2008
5.008
5.270
4.938
5.251
428,807
+0.21(+4.18%)
Apr 01, 2008
4.951
5.040
4.887
5.040
529,817
+0.22(+4.64%)
Mar 31, 2008
4.839
4.970
4.807
4.817
543,198
+0.00(+0.07%)
Mar 28, 2008
4.948
5.002
4.769
4.813
336,554
-0.16(-3.15%)
Mar 27, 2008
4.970
5.107
4.951
4.970
212,645
-0.04(-0.89%)
Mar 26, 2008
5.174
5.174
4.973
5.015
581,237
-0.19(-3.74%)
Mar 25, 2008
5.334
5.350
5.139
5.209
945,665
-0.10(-1.92%)
Mar 24, 2008
5.414
5.503
5.219
5.312
956,269
-0.04(-0.78%)
Mar 21, 2008
5.190
5.408
5.158
5.353
1,292,342
+0.00(+0.00%)
Mar 20, 2008
5.190
5.408
5.158
5.353
1,292,342
+0.37(+7.44%)
Mar 19, 2008
4.871
5.104
4.871
4.983
762,888
+0.11(+2.23%)
Mar 18, 2008
4.667
4.874
4.667
4.874
1,033,106
+0.33(+7.24%)
Mar 17, 2008
4.667
4.871
4.545
4.545
921,245
-0.26(-5.32%)
Mar 14, 2008
4.807
4.868
4.631
4.801
771,435
+0.04(+0.74%)
Mar 13, 2008
4.743
4.852
4.603
4.766
588,776
-0.06(-1.19%)
Mar 12, 2008
4.651
4.967
4.651
4.823
716,019
+0.20(+4.43%)
Mar 11, 2008
4.631
4.769
4.545
4.619
840,157
+0.14(+3.06%)
Mar 10, 2008
4.408
4.638
4.398
4.481
747,328
+0.08(+1.81%)
Mar 07, 2008
4.424
4.775
4.392
4.401
1,194,049
-0.07(-1.50%)
Mar 06, 2008
4.552
4.730
4.357
4.468
3,769,902
-0.32(-6.67%)
Mar 05, 2008
4.775
4.928
4.660
4.788
1,961,055
-0.06(-1.32%)
Mar 04, 2008
5.063
5.063
4.740
4.852
1,475,783
-0.23(-4.59%)
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
.