Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.62 +0.14 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.25 10.28 9.917 10.03 1,637,837 -0.22(-2.13%)
Jan 28, 2021 10.04 10.30 9.967 10.25 1,598,968 +0.31(+3.11%)
Jan 27, 2021 10.13 10.17 9.917 9.939 1,700,032 -0.31(-3.02%)
Jan 26, 2021 10.20 10.36 10.00 10.25 1,100,494 +0.14(+1.39%)
Jan 25, 2021 10.23 10.27 10.00 10.11 1,939,000 -0.18(-1.78%)
Jan 22, 2021 10.23 10.33 10.14 10.29 2,083,693 -0.01(-0.14%)
Jan 21, 2021 10.33 10.37 10.17 10.30 1,124,752 +0.04(+0.34%)
Jan 20, 2021 10.09 10.28 10.08 10.27 1,662,412 +0.20(+1.96%)
Jan 19, 2021 10.13 10.16 10.02 10.07 1,245,662 -0.04(-0.42%)
Jan 15, 2021 10.10 10.18 10.04 10.11 1,022,511 -0.06(-0.62%)
Jan 14, 2021 10.04 10.18 9.981 10.18 1,096,419 +0.18(+1.83%)
Jan 13, 2021 10.03 10.16 9.940 9.995 1,132,622 -0.04(-0.35%)
Jan 12, 2021 10.02 10.11 9.882 10.03 1,477,620 +0.02(+0.21%)
Jan 11, 2021 9.903 10.20 9.896 10.01 3,400,080 +0.01(+0.14%)
Jan 08, 2021 10.14 10.14 9.671 9.995 2,512,914 -0.08(-0.77%)
Jan 07, 2021 10.14 10.21 10.04 10.07 1,278,160 -0.02(-0.21%)
Jan 06, 2021 9.917 10.33 9.917 10.09 2,518,295 +0.27(+2.79%)
Jan 05, 2021 9.742 9.889 9.685 9.819 1,075,065 +0.10(+1.01%)
Jan 04, 2021 10.01 10.02 9.524 9.721 2,266,078 -0.25(-2.54%)
Dec 31, 2020 9.974 9.974 9.974 798,459 +0.04(+0.35%)
Dec 30, 2020 9.939 10.09 9.889 9.939 798,459 +0.01(+0.14%)
Dec 29, 2020 9.988 10.04 9.861 9.925 1,164,424 -0.07(-0.70%)
Dec 28, 2020 9.946 10.08 9.896 9.995 1,029,953 +0.11(+1.14%)
Dec 24, 2020 9.939 9.939 9.756 9.882 618,880 -0.04(-0.43%)
Dec 23, 2020 9.826 10.06 9.749 9.925 766,880 +0.12(+1.22%)
Dec 22, 2020 9.713 9.889 9.664 9.805 1,047,357 +0.11(+1.09%)
Dec 21, 2020 9.847 9.882 9.481 9.699 2,605,633 -0.30(-2.96%)
Dec 18, 2020 10.39 10.52 9.974 9.995 6,036,255 -0.37(-3.53%)
Dec 17, 2020 10.20 10.37 10.13 10.36 1,506,112 +0.23(+2.22%)
Dec 16, 2020 10.11 10.22 9.981 10.14 1,367,575 +0.02(+0.21%)
Dec 15, 2020 10.06 10.13 9.995 10.11 1,640,056 +0.10(+0.98%)
Dec 14, 2020 9.882 10.16 9.882 10.02 2,695,013 +0.21(+2.15%)
Dec 11, 2020 9.917 9.981 9.742 9.805 1,102,981 -0.19(-1.90%)
Dec 10, 2020 9.854 10.02 9.798 9.995 1,113,121 +0.10(+1.00%)
Dec 09, 2020 10.14 10.23 9.840 9.896 2,615,902 -0.16(-1.61%)
Dec 08, 2020 9.636 10.16 9.629 10.06 3,115,562 +0.39(+4.08%)
Dec 07, 2020 9.643 9.777 9.495 9.664 1,629,709 +0.06(+0.59%)
Dec 04, 2020 9.636 9.735 9.552 9.608 1,681,200 +0.04(+0.44%)
Dec 03, 2020 9.643 9.798 9.538 9.566 1,232,781 -0.02(-0.22%)
Dec 02, 2020 9.615 9.636 9.467 9.587 1,096,954 +0.03(+0.29%)
Dec 01, 2020 9.474 9.678 9.425 9.559 1,930,519 +0.19(+2.03%)
Nov 30, 2020 9.629 9.629 9.263 9.369 2,354,469 -0.26(-2.70%)
Nov 27, 2020 9.671 9.735 9.531 9.629 501,303 -0.03(-0.29%)
Nov 25, 2020 9.657 9.756 9.545 9.657 1,153,594 -0.03(-0.29%)
Nov 24, 2020 9.643 9.812 9.566 9.685 1,974,728 +0.21(+2.23%)
Nov 23, 2020 9.411 9.566 9.348 9.474 2,823,065 +0.13(+1.35%)
Nov 20, 2020 9.348 9.439 9.235 9.348 1,301,739 -0.02(-0.23%)
Nov 19, 2020 9.235 9.376 9.144 9.369 1,500,288 +0.12(+1.29%)
Nov 18, 2020 9.299 9.566 9.221 9.249 2,699,665 -0.01(-0.15%)
Nov 17, 2020 9.045 9.320 9.045 9.263 2,480,566 +0.08(+0.92%)
Nov 16, 2020 9.172 9.270 8.975 9.179 2,985,163 +0.27(+3.00%)
Nov 13, 2020 8.968 9.070 8.884 8.912 2,700,867 +0.06(+0.72%)
Nov 12, 2020 9.164 9.205 8.643 8.848 5,051,557 -0.30(-3.30%)
Nov 11, 2020 9.287 9.431 8.979 9.150 9,059,140 -0.55(-5.66%)
Nov 10, 2020 9.246 9.870 9.205 9.699 2,780,052 +0.58(+6.40%)
Nov 09, 2020 9.534 9.630 9.116 9.116 3,357,385 +0.25(+2.78%)
Nov 06, 2020 8.903 9.034 8.711 8.869 1,985,658 -0.05(-0.61%)
Nov 05, 2020 8.814 9.068 8.814 8.924 2,388,389 +0.23(+2.68%)
Nov 04, 2020 8.752 8.951 8.519 8.691 2,483,487 +0.04(+0.48%)
Nov 03, 2020 8.848 8.986 8.505 8.649 2,368,872 -0.10(-1.18%)
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.