Skip to main content

Arbor Realty Trust (NY: ABR )

15.03 +0.35 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.807 7.986 7.648 7.820 2,760,804 +0.12(+1.55%)
Oct 29, 2020 7.450 7.721 7.351 7.701 1,813,801 +0.25(+3.37%)
Oct 28, 2020 7.615 7.642 7.317 7.450 2,557,655 -0.28(-3.60%)
Oct 27, 2020 7.595 7.900 7.595 7.728 1,410,785 +0.16(+2.10%)
Oct 26, 2020 7.840 7.840 7.549 7.569 1,964,247 -0.30(-3.78%)
Oct 23, 2020 7.675 7.873 7.662 7.867 1,684,807 +0.22(+2.94%)
Oct 22, 2020 7.668 7.794 7.602 7.642 1,136,784 -0.03(-0.43%)
Oct 21, 2020 7.490 7.787 7.371 7.675 2,622,440 +0.15(+2.02%)
Oct 20, 2020 7.569 7.615 7.495 7.523 1,167,949 +0.01(+0.09%)
Oct 19, 2020 7.701 7.714 7.503 7.516 1,716,379 -0.13(-1.73%)
Oct 16, 2020 7.781 7.837 7.549 7.648 1,450,382 -0.19(-2.45%)
Oct 15, 2020 7.767 7.900 7.741 7.840 1,370,405 +0.07(+0.94%)
Oct 14, 2020 7.814 7.926 7.754 7.767 1,323,606 -0.02(-0.25%)
Oct 13, 2020 7.814 7.893 7.767 7.787 812,365 -0.07(-0.84%)
Oct 12, 2020 7.807 7.906 7.759 7.853 1,742,231 +0.09(+1.11%)
Oct 09, 2020 7.873 7.946 7.668 7.767 1,417,734 -0.10(-1.26%)
Oct 08, 2020 7.767 7.893 7.737 7.867 1,861,567 +0.11(+1.36%)
Oct 07, 2020 7.748 7.913 7.635 7.761 1,345,103 +0.12(+1.56%)
Oct 06, 2020 7.873 7.929 7.628 7.642 1,617,999 -0.19(-2.37%)
Oct 05, 2020 7.873 7.992 7.767 7.827 1,547,533 -0.01(-0.17%)
Oct 02, 2020 7.490 7.906 7.291 7.840 1,496,783 +0.09(+1.11%)
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.