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 (%)
Oct 30, 2020 8.079 8.264 7.915 8.093 2,667,863 +0.12(+1.55%)
Oct 29, 2020 7.709 7.990 7.607 7.970 1,752,740 +0.26(+3.37%)
Oct 28, 2020 7.881 7.908 7.572 7.709 2,471,553 -0.29(-3.60%)
Oct 27, 2020 7.860 8.175 7.860 7.997 1,363,291 +0.16(+2.10%)
Oct 26, 2020 8.113 8.113 7.812 7.833 1,898,121 -0.31(-3.78%)
Oct 23, 2020 7.942 8.148 7.928 8.141 1,628,088 +0.23(+2.94%)
Oct 22, 2020 7.935 8.065 7.867 7.908 1,098,515 -0.03(-0.43%)
Oct 21, 2020 7.750 8.059 7.627 7.942 2,534,157 +0.16(+2.02%)
Oct 20, 2020 7.833 7.881 7.756 7.785 1,128,630 +0.01(+0.09%)
Oct 19, 2020 7.970 7.983 7.764 7.778 1,658,598 -0.14(-1.73%)
Oct 16, 2020 8.052 8.110 7.812 7.915 1,401,555 -0.20(-2.45%)
Oct 15, 2020 8.038 8.175 8.011 8.113 1,324,271 +0.08(+0.94%)
Oct 14, 2020 8.086 8.202 8.024 8.038 1,279,048 -0.02(-0.25%)
Oct 13, 2020 8.086 8.168 8.038 8.059 785,017 -0.07(-0.84%)
Oct 12, 2020 8.079 8.182 8.029 8.127 1,683,579 +0.09(+1.11%)
Oct 09, 2020 8.148 8.223 7.935 8.038 1,370,007 -0.10(-1.26%)
Oct 08, 2020 8.038 8.168 8.007 8.141 1,798,898 +0.11(+1.36%)
Oct 07, 2020 8.017 8.189 7.901 8.031 1,299,821 +0.12(+1.56%)
Oct 06, 2020 8.148 8.206 7.894 7.908 1,563,530 -0.19(-2.37%)
Oct 05, 2020 8.148 8.271 8.038 8.100 1,495,436 -0.01(-0.17%)
Oct 02, 2020 7.750 8.182 7.545 8.113 1,446,394 +0.09(+1.11%)
Oct 01, 2020 7.860 8.038 7.746 8.024 1,019,492 +0.17(+2.18%)
Sep 30, 2020 7.942 8.059 7.792 7.853 1,203,702 -0.03(-0.35%)
Sep 29, 2020 8.175 8.175 7.822 7.881 1,133,139 -0.25(-3.11%)
Sep 28, 2020 8.106 8.257 8.031 8.134 1,731,039 +0.18(+2.24%)
Sep 25, 2020 7.607 7.970 7.607 7.956 952,724 +0.31(+4.03%)
Sep 24, 2020 7.572 7.826 7.312 7.648 1,711,146 +0.08(+0.99%)
Sep 23, 2020 7.901 8.038 7.559 7.572 1,773,146 -0.27(-3.49%)
Sep 22, 2020 7.846 8.093 7.798 7.846 1,265,137 +0.07(+0.88%)
Sep 21, 2020 8.141 8.278 7.757 7.778 3,260,122 -0.58(-6.96%)
Sep 18, 2020 8.312 8.490 8.230 8.360 2,556,276 +0.03(+0.33%)
Sep 17, 2020 8.175 8.373 8.106 8.332 1,302,374 +0.04(+0.50%)
Sep 16, 2020 8.148 8.373 8.120 8.291 2,053,426 +0.21(+2.63%)
Sep 15, 2020 8.141 8.271 8.065 8.079 1,658,164 -0.01(-0.17%)
Sep 14, 2020 7.874 8.202 7.839 8.093 2,096,044 +0.28(+3.59%)
Sep 11, 2020 7.874 7.901 7.661 7.812 1,010,417 -0.07(-0.87%)
Sep 10, 2020 8.011 8.154 7.874 7.881 1,402,811 -0.10(-1.20%)
Sep 09, 2020 7.812 8.038 7.812 7.976 1,457,300 +0.23(+2.92%)
Sep 08, 2020 7.737 7.963 7.641 7.750 1,578,318 +0.00(+0.00%)
Sep 04, 2020 7.703 7.853 7.456 7.750 1,348,391 +0.04(+0.53%)
Sep 03, 2020 7.778 7.915 7.511 7.709 1,981,546 -0.06(-0.79%)
Sep 02, 2020 7.792 7.822 7.593 7.771 1,817,164 -0.03(-0.35%)
Sep 01, 2020 7.675 8.045 7.634 7.798 2,659,882 +0.05(+0.62%)
Aug 31, 2020 8.017 8.017 7.750 7.750 1,941,382 -0.21(-2.58%)
Aug 28, 2020 7.901 7.956 7.812 7.956 1,502,772 +0.12(+1.57%)
Aug 27, 2020 7.771 7.935 7.764 7.833 1,467,407 +0.05(+0.70%)
Aug 26, 2020 7.839 7.901 7.757 7.778 1,020,204 -0.06(-0.79%)
Aug 25, 2020 7.928 7.990 7.706 7.839 1,203,792 -0.03(-0.35%)
Aug 24, 2020 7.648 7.908 7.572 7.867 1,810,756 +0.27(+3.51%)
Aug 21, 2020 7.620 7.703 7.540 7.600 1,212,412 -0.02(-0.27%)
Aug 20, 2020 7.586 7.761 7.531 7.620 1,153,137 -0.02(-0.27%)
Aug 19, 2020 7.456 7.709 7.388 7.641 1,605,632 +0.16(+2.20%)
Aug 18, 2020 7.614 7.630 7.340 7.477 2,115,840 -0.12(-1.53%)
Aug 17, 2020 7.757 7.785 7.542 7.593 2,244,389 -0.16(-2.12%)
Aug 14, 2020 7.634 7.812 7.470 7.757 1,608,225 +0.12(+1.61%)
Aug 13, 2020 7.894 7.920 7.591 7.634 3,034,071 -0.25(-3.13%)
Aug 12, 2020 7.887 7.954 7.807 7.881 2,412,650 +0.11(+1.46%)
Aug 11, 2020 7.994 8.020 7.741 7.767 2,868,286 -0.07(-0.93%)
Aug 10, 2020 7.694 7.954 7.641 7.841 3,331,546 +0.25(+3.25%)
Aug 07, 2020 7.154 7.614 7.074 7.594 3,579,539 +0.48(+6.74%)
Aug 06, 2020 7.094 7.261 7.094 7.114 2,232,199 -0.02(-0.28%)
Aug 05, 2020 7.201 7.238 6.955 7.134 2,903,472 -0.01(-0.09%)
Aug 04, 2020 7.201 7.268 7.114 7.141 3,134,948 -0.02(-0.28%)
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.