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
)
13.69
-0.14 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 24, 2011
1.546
1.658
1.533
1.623
141,125
+0.08(+4.96%)
May 23, 2011
1.559
1.578
1.536
1.546
76,207
-0.03(-2.03%)
May 20, 2011
1.600
1.600
1.565
1.578
75,897
-0.02(-1.40%)
May 19, 2011
1.591
1.613
1.581
1.600
67,779
+0.01(+0.60%)
May 18, 2011
1.597
1.626
1.575
1.591
252,638
+0.00(+0.20%)
May 17, 2011
1.613
1.623
1.584
1.587
230,688
-0.04(-2.36%)
May 16, 2011
1.632
1.645
1.610
1.626
109,428
-0.01(-0.59%)
May 13, 2011
1.718
1.722
1.600
1.635
224,599
-0.09(-5.01%)
May 12, 2011
1.728
1.750
1.712
1.722
236,057
-0.01(-0.37%)
May 11, 2011
1.725
1.744
1.715
1.728
113,047
+0.01(+0.37%)
May 10, 2011
1.670
1.734
1.670
1.722
171,954
+0.05(+3.06%)
May 09, 2011
1.645
1.690
1.645
1.670
258,944
+0.04(+2.15%)
May 06, 2011
1.645
1.667
1.623
1.635
340,511
+0.03(+1.99%)
May 05, 2011
1.613
1.639
1.594
1.603
317,115
-0.02(-0.99%)
May 04, 2011
1.613
1.642
1.613
1.619
210,078
+0.01(+0.40%)
May 03, 2011
1.639
1.642
1.575
1.613
332,409
-0.03(-1.75%)
May 02, 2011
1.642
1.645
1.639
1.642
96,244
-0.04(-2.28%)
Apr 29, 2011
1.709
1.709
1.667
1.680
115,918
-0.03(-1.87%)
Apr 28, 2011
1.696
1.725
1.686
1.712
58,702
+0.01(+0.56%)
Apr 27, 2011
1.699
1.715
1.696
1.702
42,832
-0.00(-0.19%)
Apr 26, 2011
1.619
1.725
1.619
1.706
152,568
+0.09(+5.33%)
Apr 25, 2011
1.619
1.632
1.607
1.619
274,692
-0.02(-0.98%)
Apr 21, 2011
1.651
1.651
1.623
1.635
137,850
-0.01(-0.39%)
Apr 20, 2011
1.677
1.678
1.619
1.642
240,675
-0.01(-0.58%)
Apr 19, 2011
1.658
1.670
1.635
1.651
180,388
-0.01(-0.58%)
Apr 18, 2011
1.686
1.693
1.645
1.661
209,812
-0.04(-2.26%)
Apr 15, 2011
1.699
1.702
1.690
1.699
32,404
+0.00(+0.00%)
Apr 14, 2011
1.693
1.699
1.683
1.699
81,633
-0.00(-0.19%)
Apr 13, 2011
1.699
1.712
1.696
1.702
165,868
+0.00(+0.00%)
Apr 12, 2011
1.731
1.744
1.702
1.702
215,106
-0.04(-2.38%)
Apr 11, 2011
1.750
1.763
1.734
1.744
156,866
-0.00(-0.18%)
Apr 08, 2011
1.789
1.805
1.744
1.747
102,954
-0.04(-2.32%)
Apr 07, 2011
1.738
1.789
1.738
1.789
100,342
+0.04(+2.38%)
Apr 06, 2011
1.779
1.789
1.747
1.747
119,096
-0.03(-1.80%)
Apr 05, 2011
1.817
1.824
1.779
1.779
103,107
-0.04(-2.11%)
Apr 04, 2011
1.785
1.817
1.750
1.817
278,543
+0.04(+2.34%)
Apr 01, 2011
1.821
1.824
1.766
1.776
242,457
-0.04(-2.11%)
Mar 31, 2011
1.795
1.833
1.792
1.814
74,460
+0.01(+0.71%)
Mar 30, 2011
1.808
1.824
1.789
1.801
164,844
-0.00(-0.18%)
Mar 29, 2011
1.814
1.817
1.789
1.805
88,649
-0.01(-0.35%)
Mar 28, 2011
1.801
1.817
1.789
1.811
84,895
+0.01(+0.35%)
Mar 25, 2011
1.837
1.837
1.789
1.805
125,881
-0.03(-1.74%)
Mar 24, 2011
1.848
1.849
1.814
1.837
72,259
-0.00(-0.17%)
Mar 23, 2011
1.833
1.891
1.821
1.840
131,670
+0.01(+0.35%)
Mar 22, 2011
1.846
1.878
1.824
1.833
69,072
+0.00(+0.00%)
Mar 21, 2011
1.862
1.878
1.824
1.833
159,337
+0.04(+2.14%)
Mar 18, 2011
1.833
1.842
1.779
1.795
507,428
-0.00(-0.18%)
Mar 17, 2011
1.814
1.833
1.760
1.798
272,363
+0.01(+0.72%)
Mar 16, 2011
1.821
1.859
1.782
1.785
215,050
-0.03(-1.76%)
Mar 15, 2011
1.814
1.843
1.811
1.817
267,835
-0.03(-1.39%)
Mar 14, 2011
1.872
1.904
1.824
1.843
121,169
-0.04(-2.20%)
Mar 11, 2011
1.811
1.910
1.811
1.884
222,679
+0.03(+1.72%)
Mar 10, 2011
1.872
1.872
1.811
1.853
296,357
-0.03(-1.36%)
Mar 09, 2011
1.977
1.977
1.869
1.878
360,176
-0.09(-4.70%)
Mar 08, 2011
1.996
1.996
1.926
1.971
435,184
-0.02(-0.96%)
Mar 07, 2011
2.083
2.083
1.923
1.990
294,094
-0.09(-4.45%)
Mar 04, 2011
2.188
2.188
1.920
2.083
720,753
-0.11(-5.09%)
Mar 03, 2011
2.140
2.245
2.054
2.194
383,735
+0.06(+3.00%)
Mar 02, 2011
2.217
2.396
2.095
2.130
911,217
-0.09(-3.89%)
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
.