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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.46 11.51 11.20 11.38 4,070,807 +0.45(+4.12%)
Feb 25, 2021 11.61 11.74 10.86 10.93 4,451,759 -0.66(-5.66%)
Feb 24, 2021 11.35 11.59 11.09 11.59 3,718,495 +0.38(+3.41%)
Feb 23, 2021 11.18 11.31 10.97 11.20 3,088,092 +0.03(+0.31%)
Feb 22, 2021 11.13 11.36 11.07 11.17 3,145,219 +0.13(+1.17%)
Feb 19, 2021 10.55 11.05 10.55 11.04 2,311,634 +0.55(+5.20%)
Feb 18, 2021 10.55 10.75 10.41 10.49 1,522,066 -0.07(-0.65%)
Feb 17, 2021 10.78 10.84 10.49 10.56 1,347,649 -0.26(-2.40%)
Feb 16, 2021 10.58 10.88 10.51 10.82 1,626,153 +0.34(+3.26%)
Feb 12, 2021 10.43 10.55 10.40 10.48 1,004,593 +0.05(+0.52%)
Feb 11, 2021 10.41 10.56 10.16 10.43 1,420,199 +0.08(+0.73%)
Feb 10, 2021 10.28 10.45 10.25 10.35 1,335,135 +0.05(+0.53%)
Feb 09, 2021 10.32 10.42 10.24 10.30 1,669,993 -0.09(-0.85%)
Feb 08, 2021 10.34 10.43 10.22 10.38 2,303,637 -0.16(-1.55%)
Feb 05, 2021 10.58 10.79 10.54 10.55 1,461,852 +0.05(+0.46%)
Feb 04, 2021 10.12 10.56 10.10 10.50 2,006,966 +0.42(+4.13%)
Feb 03, 2021 10.14 10.23 10.06 10.08 1,170,804 -0.05(-0.54%)
Feb 02, 2021 9.927 10.18 9.921 10.14 1,838,170 +0.24(+2.41%)
Feb 01, 2021 9.825 10.00 9.566 9.900 1,794,521 +0.16(+1.68%)
Jan 29, 2021 9.948 9.975 9.627 9.736 1,687,259 -0.21(-2.13%)
Jan 28, 2021 9.743 9.996 9.675 9.948 1,647,218 +0.30(+3.11%)
Jan 27, 2021 9.832 9.873 9.627 9.647 1,751,331 -0.30(-3.02%)
Jan 26, 2021 9.900 10.06 9.709 9.948 1,133,702 +0.14(+1.39%)
Jan 25, 2021 9.934 9.968 9.709 9.811 1,997,510 -0.18(-1.78%)
Jan 22, 2021 9.934 10.03 9.839 9.989 2,146,569 -0.01(-0.14%)
Jan 21, 2021 10.03 10.07 9.873 10.00 1,158,692 +0.03(+0.34%)
Jan 20, 2021 9.791 9.975 9.784 9.968 1,712,576 +0.19(+1.96%)
Jan 19, 2021 9.832 9.866 9.729 9.777 1,283,250 -0.04(-0.42%)
Jan 15, 2021 9.804 9.880 9.750 9.818 1,053,365 -0.06(-0.62%)
Jan 14, 2021 9.743 9.880 9.688 9.880 1,129,504 +0.18(+1.83%)
Jan 13, 2021 9.736 9.859 9.649 9.702 1,166,800 -0.03(-0.35%)
Jan 12, 2021 9.729 9.811 9.593 9.736 1,522,208 +0.02(+0.21%)
Jan 11, 2021 9.613 9.900 9.606 9.716 3,502,679 +0.01(+0.14%)
Jan 08, 2021 9.839 9.839 9.388 9.702 2,588,743 -0.08(-0.77%)
Jan 07, 2021 9.845 9.914 9.750 9.777 1,316,729 -0.02(-0.21%)
Jan 06, 2021 9.627 10.03 9.627 9.798 2,594,286 +0.27(+2.79%)
Jan 05, 2021 9.456 9.600 9.402 9.531 1,107,506 +0.10(+1.01%)
Jan 04, 2021 9.716 9.723 9.245 9.436 2,334,458 -0.25(-2.54%)
Dec 31, 2020 9.682 9.682 9.682 822,553 +0.03(+0.35%)
Dec 30, 2020 9.647 9.791 9.600 9.647 822,553 +0.01(+0.14%)
Dec 29, 2020 9.695 9.743 9.572 9.634 1,199,561 -0.07(-0.70%)
Dec 28, 2020 9.654 9.784 9.606 9.702 1,061,033 +0.11(+1.14%)
Dec 24, 2020 9.647 9.647 9.470 9.593 637,555 -0.04(-0.43%)
Dec 23, 2020 9.538 9.764 9.463 9.634 790,021 +0.12(+1.22%)
Dec 22, 2020 9.429 9.600 9.381 9.518 1,078,961 +0.10(+1.09%)
Dec 21, 2020 9.559 9.593 9.204 9.415 2,684,259 -0.29(-2.96%)
Dec 18, 2020 10.08 10.21 9.682 9.702 6,218,402 -0.36(-3.53%)
Dec 17, 2020 9.900 10.06 9.832 10.06 1,551,560 +0.22(+2.22%)
Dec 16, 2020 9.818 9.924 9.688 9.839 1,408,843 +0.02(+0.21%)
Dec 15, 2020 9.764 9.830 9.702 9.818 1,689,546 +0.10(+0.98%)
Dec 14, 2020 9.593 9.859 9.593 9.723 2,776,336 +0.20(+2.15%)
Dec 11, 2020 9.627 9.688 9.456 9.518 1,136,264 -0.18(-1.90%)
Dec 10, 2020 9.566 9.723 9.511 9.702 1,146,709 +0.10(+0.99%)
Dec 09, 2020 9.839 9.927 9.552 9.606 2,694,838 -0.16(-1.61%)
Dec 08, 2020 9.354 9.859 9.347 9.764 3,209,575 +0.38(+4.08%)
Dec 07, 2020 9.361 9.490 9.217 9.381 1,678,886 +0.05(+0.59%)
Dec 04, 2020 9.354 9.449 9.272 9.327 1,731,931 +0.04(+0.44%)
Dec 03, 2020 9.361 9.511 9.258 9.286 1,269,980 -0.02(-0.22%)
Dec 02, 2020 9.333 9.354 9.190 9.306 1,130,055 +0.03(+0.29%)
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.