Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.50 11.59 11.41 11.41 1,880,312 +0.00(+0.00%)
Mar 30, 2021 11.29 11.44 11.13 11.41 2,943,679 +0.27(+2.38%)
Mar 29, 2021 11.15 11.34 11.06 11.14 4,687,461 +0.09(+0.84%)
Mar 26, 2021 11.38 11.43 10.76 11.05 8,055,898 -0.64(-5.46%)
Mar 25, 2021 11.44 11.78 11.21 11.69 1,742,155 +0.20(+1.75%)
Mar 24, 2021 11.59 11.89 11.49 11.49 1,336,275 +0.05(+0.44%)
Mar 23, 2021 11.69 11.80 11.37 11.44 1,252,622 -0.34(-2.86%)
Mar 22, 2021 11.92 11.92 11.65 11.77 1,349,074 -0.16(-1.32%)
Mar 19, 2021 12.02 12.12 11.69 11.93 2,814,051 +0.26(+2.21%)
Mar 18, 2021 12.12 12.12 11.61 11.67 1,355,181 -0.38(-3.15%)
Mar 17, 2021 11.83 12.05 11.76 12.05 991,325 +0.16(+1.33%)
Mar 16, 2021 12.12 12.12 11.82 11.89 1,162,025 -0.24(-1.95%)
Mar 15, 2021 12.02 12.13 11.98 12.13 1,539,275 +0.16(+1.32%)
Mar 12, 2021 11.89 12.04 11.88 11.97 1,428,073 +0.14(+1.15%)
Mar 11, 2021 11.80 11.92 11.69 11.84 1,926,965 +0.13(+1.10%)
Mar 10, 2021 11.61 11.87 11.61 11.71 1,278,787 +0.11(+0.99%)
Mar 09, 2021 11.54 11.65 11.30 11.59 1,561,673 +0.21(+1.83%)
Mar 08, 2021 11.27 11.68 11.26 11.39 1,859,203 +0.14(+1.21%)
Mar 05, 2021 11.57 11.60 10.63 11.25 3,071,509 -0.17(-1.51%)
Mar 04, 2021 11.69 11.84 11.15 11.42 2,154,443 -0.32(-2.75%)
Mar 03, 2021 11.92 12.15 11.74 11.74 1,759,755 -0.22(-1.86%)
Mar 02, 2021 11.82 12.15 11.65 11.97 2,520,241 +0.10(+0.85%)
Mar 01, 2021 11.98 12.04 11.75 11.87 2,944,233 +0.14(+1.20%)
Feb 26, 2021 11.80 11.86 11.54 11.73 3,951,567 +0.46(+4.12%)
Feb 25, 2021 11.96 12.09 11.19 11.26 4,321,360 -0.68(-5.66%)
Feb 24, 2021 11.69 11.94 11.43 11.94 3,609,574 +0.39(+3.41%)
Feb 23, 2021 11.51 11.65 11.30 11.54 2,997,637 +0.04(+0.31%)
Feb 22, 2021 11.46 11.70 11.40 11.51 3,053,091 +0.13(+1.18%)
Feb 19, 2021 10.87 11.38 10.87 11.37 2,243,922 +0.56(+5.21%)
Feb 18, 2021 10.87 11.07 10.72 10.81 1,477,482 -0.07(-0.65%)
Feb 17, 2021 11.11 11.16 10.80 10.88 1,308,174 -0.27(-2.40%)
Feb 16, 2021 10.90 11.20 10.82 11.15 1,578,521 +0.35(+3.26%)
Feb 12, 2021 10.74 10.87 10.71 10.80 975,167 +0.06(+0.52%)
Feb 11, 2021 10.72 10.88 10.47 10.74 1,378,599 +0.08(+0.73%)
Feb 10, 2021 10.59 10.76 10.56 10.66 1,296,027 +0.06(+0.53%)
Feb 09, 2021 10.63 10.73 10.55 10.61 1,621,076 -0.09(-0.85%)
Feb 08, 2021 10.65 10.75 10.53 10.70 2,236,160 -0.17(-1.55%)
Feb 05, 2021 10.90 11.11 10.85 10.87 1,419,032 +0.05(+0.45%)
Feb 04, 2021 10.42 10.88 10.41 10.82 1,948,179 +0.43(+4.13%)
Feb 03, 2021 10.45 10.54 10.36 10.39 1,136,509 -0.06(-0.54%)
Feb 02, 2021 10.23 10.49 10.22 10.45 1,784,327 +0.25(+2.41%)
Feb 01, 2021 10.12 10.30 9.854 10.20 1,741,956 +0.17(+1.68%)
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%)
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.