Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.545 9.545 9.274 9.312 3,896,416 -0.27(-2.83%)
Jan 30, 2020 9.514 9.583 9.463 9.583 762,461 +0.06(+0.66%)
Jan 29, 2020 9.457 9.551 9.400 9.520 1,557,979 +0.20(+2.17%)
Jan 28, 2020 9.217 9.350 9.211 9.318 771,436 +0.09(+0.96%)
Jan 27, 2020 9.242 9.268 9.129 9.230 1,110,044 -0.07(-0.75%)
Jan 24, 2020 9.375 9.400 9.211 9.299 1,187,403 -0.04(-0.47%)
Jan 23, 2020 9.318 9.368 9.280 9.343 951,136 +0.03(+0.27%)
Jan 22, 2020 9.356 9.362 9.299 9.318 1,399,654 +0.01(+0.07%)
Jan 21, 2020 9.268 9.318 9.249 9.312 2,107,154 +0.04(+0.48%)
Jan 17, 2020 9.173 9.287 9.148 9.268 1,313,979 +0.11(+1.24%)
Jan 16, 2020 9.129 9.154 9.110 9.154 1,695,885 +0.03(+0.35%)
Jan 15, 2020 9.167 9.173 9.085 9.123 1,207,701 -0.03(-0.28%)
Jan 14, 2020 9.123 9.160 9.107 9.148 1,676,450 +0.02(+0.21%)
Jan 13, 2020 9.060 9.173 9.060 9.129 1,285,833 +0.07(+0.77%)
Jan 10, 2020 9.129 9.129 9.022 9.060 1,359,502 -0.06(-0.69%)
Jan 09, 2020 9.104 9.160 9.085 9.123 2,184,240 +0.04(+0.42%)
Jan 08, 2020 8.971 9.173 8.965 9.085 2,274,506 +0.11(+1.19%)
Jan 07, 2020 8.952 9.003 8.921 8.978 961,925 +0.03(+0.28%)
Jan 06, 2020 8.933 9.022 8.921 8.952 1,225,214 +0.01(+0.07%)
Jan 03, 2020 8.833 9.009 8.833 8.946 1,133,791 +0.04(+0.42%)
Jan 02, 2020 9.066 9.091 8.826 8.908 2,889,532 -0.14(-1.53%)
Dec 31, 2019 9.110 9.154 9.034 9.047 1,552,380 -0.06(-0.69%)
Dec 30, 2019 9.179 9.192 9.085 9.110 1,225,338 -0.06(-0.69%)
Dec 27, 2019 9.148 9.223 9.107 9.173 1,432,942 +0.03(+0.28%)
Dec 26, 2019 9.167 9.205 9.116 9.148 901,624 -0.02(-0.21%)
Dec 24, 2019 9.072 9.192 9.072 9.167 554,523 +0.11(+1.18%)
Dec 23, 2019 9.261 9.261 9.041 9.060 1,495,004 -0.15(-1.64%)
Dec 20, 2019 9.160 9.305 9.066 9.211 3,157,738 +0.04(+0.48%)
Dec 19, 2019 9.129 9.192 9.107 9.167 1,296,332 +0.04(+0.41%)
Dec 18, 2019 9.116 9.205 9.085 9.129 1,153,326 +0.02(+0.21%)
Dec 17, 2019 8.959 9.116 8.902 9.110 1,837,660 +0.15(+1.69%)
Dec 16, 2019 8.952 9.091 8.952 8.959 1,450,673 +0.04(+0.50%)
Dec 13, 2019 8.845 8.959 8.845 8.915 1,719,245 +0.06(+0.64%)
Dec 12, 2019 9.041 9.053 8.845 8.858 3,168,553 -0.18(-1.95%)
Dec 11, 2019 9.003 9.142 8.990 9.034 3,049,798 +0.03(+0.28%)
Dec 10, 2019 9.034 9.160 8.946 9.009 10,120,358 -0.30(-3.25%)
Dec 09, 2019 9.337 9.375 9.305 9.312 927,240 -0.01(-0.07%)
Dec 06, 2019 9.280 9.337 9.280 9.318 1,086,840 +0.04(+0.41%)
Dec 05, 2019 9.394 9.413 9.255 9.280 2,022,805 -0.13(-1.34%)
Dec 04, 2019 9.368 9.438 9.368 9.406 1,385,263 +0.02(+0.20%)
Dec 03, 2019 9.331 9.419 9.305 9.387 1,794,416 +0.01(+0.13%)
Dec 02, 2019 9.602 9.608 9.371 9.375 1,866,388 -0.18(-1.91%)
Nov 29, 2019 9.532 9.570 9.526 9.558 505,035 +0.03(+0.26%)
Nov 27, 2019 9.413 9.570 9.413 9.532 1,139,501 +0.13(+1.41%)
Nov 26, 2019 9.444 9.482 9.350 9.400 1,698,526 -0.04(-0.47%)
Nov 25, 2019 9.425 9.476 9.400 9.444 1,159,699 +0.04(+0.40%)
Nov 22, 2019 9.406 9.457 9.375 9.406 987,705 +0.00(+0.00%)
Nov 21, 2019 9.564 9.564 9.403 9.406 1,274,484 -0.14(-1.52%)
Nov 20, 2019 9.463 9.570 9.425 9.551 1,795,461 +0.06(+0.60%)
Nov 19, 2019 9.482 9.551 9.476 9.495 1,457,632 +0.00(+0.00%)
Nov 18, 2019 9.457 9.520 9.438 9.495 1,730,733 +0.01(+0.13%)
Nov 15, 2019 9.520 9.532 9.413 9.482 2,634,621 -0.02(-0.20%)
Nov 14, 2019 9.362 9.507 9.343 9.501 1,921,430 +0.16(+1.69%)
Nov 13, 2019 9.207 9.362 9.207 9.343 2,262,849 +0.13(+1.41%)
Nov 12, 2019 9.300 9.322 9.152 9.214 3,235,218 -0.06(-0.60%)
Nov 11, 2019 9.516 9.516 9.176 9.269 3,578,645 -0.26(-2.72%)
Nov 08, 2019 9.714 9.745 8.988 9.529 11,338,762 -0.07(-0.71%)
Nov 07, 2019 9.387 9.708 9.325 9.597 9,743,639 +0.40(+4.37%)
Nov 06, 2019 8.954 9.281 8.892 9.195 9,347,693 +0.35(+3.91%)
Nov 05, 2019 8.800 8.849 8.713 8.849 2,823,934 +0.10(+1.13%)
Nov 04, 2019 8.775 8.806 8.719 8.750 2,813,036 +0.04(+0.50%)
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.