Arbor Realty Trust (NY: ABR )

11.36 USD -0.20 (-1.73%)
Official Closing Price Updated: 4:22 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 11.76 11.84 11.41 11.56 959,600 -0.29(-2.45%)
Oct 15, 2020 11.74 11.94 11.70 11.85 906,686 +0.11(+0.94%)
Oct 14, 2020 11.81 11.98 11.72 11.74 875,723 -0.03(-0.25%)
Oct 13, 2020 11.81 11.93 11.74 11.77 537,476 -0.10(-0.84%)
Oct 12, 2020 11.80 11.95 11.73 11.87 1,152,693 +0.13(+1.11%)
Oct 09, 2020 11.90 12.01 11.59 11.74 938,000 -0.15(-1.26%)
Oct 08, 2020 11.74 11.93 11.69 11.89 1,231,648 +0.16(+1.36%)
Oct 07, 2020 11.71 11.96 11.54 11.73 889,946 +0.18(+1.56%)
Oct 06, 2020 11.90 11.98 11.53 11.55 1,070,499 -0.28(-2.37%)
Oct 05, 2020 11.90 12.08 11.74 11.83 1,023,877 -0.02(-0.17%)
Oct 02, 2020 11.32 11.95 11.02 11.85 990,300 +0.13(+1.11%)
Oct 01, 2020 11.48 11.74 11.31 11.72 698,014 +0.25(+2.18%)
Sep 30, 2020 11.60 11.77 11.38 11.47 824,136 -0.04(-0.35%)
Sep 29, 2020 11.94 11.94 11.43 11.51 775,824 -0.37(-3.11%)
Sep 28, 2020 11.84 12.06 11.73 11.88 1,185,187 +0.26(+2.24%)
Sep 25, 2020 11.11 11.64 11.11 11.62 652,300 +0.45(+4.03%)
Sep 24, 2020 11.06 11.43 10.68 11.17 1,171,567 +0.11(+0.99%)
Sep 23, 2020 11.54 11.74 11.04 11.06 1,214,016 -0.40(-3.49%)
Sep 22, 2020 11.46 11.82 11.39 11.46 866,199 +0.10(+0.88%)
Sep 21, 2020 11.89 12.09 11.33 11.36 2,232,101 -0.85(-6.96%)
Sep 18, 2020 12.14 12.40 12.02 12.21 1,750,200 +0.04(+0.33%)
Sep 17, 2020 11.94 12.23 11.84 12.17 891,694 +0.06(+0.50%)
Sep 16, 2020 11.90 12.23 11.86 12.11 1,405,915 +0.31(+2.63%)
Sep 15, 2020 11.89 12.08 11.78 11.80 1,135,292 -0.02(-0.17%)
Sep 14, 2020 11.50 11.98 11.45 11.82 1,435,094 +0.41(+3.59%)
Sep 11, 2020 11.50 11.54 11.19 11.41 691,800 -0.10(-0.87%)
Sep 10, 2020 11.70 11.91 11.50 11.51 960,460 -0.14(-1.20%)
Sep 09, 2020 11.41 11.74 11.41 11.65 997,767 +0.33(+2.92%)
Sep 08, 2020 11.30 11.63 11.16 11.32 1,080,624 +0.00(+0.00%)
Sep 04, 2020 11.25 11.47 10.89 11.32 923,200 +0.06(+0.53%)
Sep 03, 2020 11.36 11.56 10.97 11.26 1,356,701 -0.09(-0.79%)
Sep 02, 2020 11.38 11.42 11.09 11.35 1,244,154 -0.04(-0.35%)
Sep 01, 2020 11.21 11.75 11.15 11.39 1,821,136 +0.07(+0.62%)
Aug 31, 2020 11.71 11.71 11.32 11.32 1,329,202 -0.30(-2.58%)
Aug 28, 2020 11.54 11.62 11.41 11.62 1,028,900 +0.18(+1.57%)
Aug 27, 2020 11.35 11.59 11.34 11.44 1,004,687 +0.08(+0.70%)
Aug 26, 2020 11.45 11.54 11.33 11.36 698,501 -0.09(-0.79%)
Aug 25, 2020 11.58 11.67 11.26 11.45 824,198 -0.04(-0.35%)
Aug 24, 2020 11.17 11.55 11.06 11.49 1,239,767 +0.39(+3.51%)
Aug 21, 2020 11.13 11.25 11.01 11.10 830,100 -0.03(-0.27%)
Aug 20, 2020 11.08 11.34 11.00 11.13 789,516 -0.03(-0.27%)
Aug 19, 2020 10.89 11.26 10.79 11.16 1,099,325 +0.24(+2.20%)
Aug 18, 2020 11.12 11.14 10.72 10.92 1,448,648 -0.17(-1.53%)
Aug 17, 2020 11.33 11.37 11.02 11.09 1,536,661 -0.24(-2.12%)
Aug 14, 2020 11.15 11.41 10.91 11.33 1,101,100 -0.13(-1.13%)
Aug 13, 2020 11.85 11.89 11.39 11.46 2,021,138 -0.37(-3.13%)
Aug 12, 2020 11.84 11.94 11.72 11.83 1,607,180 +0.17(+1.46%)
Aug 11, 2020 12.00 12.04 11.62 11.66 1,910,701 -0.11(-0.93%)
Aug 10, 2020 11.55 11.94 11.47 11.77 2,219,300 +0.37(+3.25%)
Aug 07, 2020 10.74 11.43 10.62 11.40 2,384,500 +0.72(+6.74%)
Aug 06, 2020 10.65 10.90 10.65 10.68 1,486,973 -0.03(-0.28%)
Aug 05, 2020 10.81 10.87 10.44 10.71 1,934,140 -0.01(-0.09%)
Aug 04, 2020 10.81 10.91 10.68 10.72 2,088,337 -0.03(-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.