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 (%)
Nov 30, 2020 9.629 9.629 9.263 9.369 2,354,469 -0.26(-2.70%)
Nov 27, 2020 9.671 9.735 9.531 9.629 501,303 -0.03(-0.29%)
Nov 25, 2020 9.657 9.756 9.545 9.657 1,153,594 -0.03(-0.29%)
Nov 24, 2020 9.643 9.812 9.566 9.685 1,974,728 +0.21(+2.23%)
Nov 23, 2020 9.411 9.566 9.348 9.474 2,823,065 +0.13(+1.35%)
Nov 20, 2020 9.348 9.439 9.235 9.348 1,301,739 -0.02(-0.23%)
Nov 19, 2020 9.235 9.376 9.144 9.369 1,500,288 +0.12(+1.29%)
Nov 18, 2020 9.299 9.566 9.221 9.249 2,699,665 -0.01(-0.15%)
Nov 17, 2020 9.045 9.320 9.045 9.263 2,480,566 +0.08(+0.92%)
Nov 16, 2020 9.172 9.270 8.975 9.179 2,985,163 +0.27(+3.00%)
Nov 13, 2020 8.968 9.070 8.884 8.912 2,700,867 +0.06(+0.72%)
Nov 12, 2020 9.164 9.205 8.643 8.848 5,051,557 -0.30(-3.30%)
Nov 11, 2020 9.287 9.431 8.979 9.150 9,059,140 -0.55(-5.66%)
Nov 10, 2020 9.246 9.870 9.205 9.699 2,780,052 +0.58(+6.40%)
Nov 09, 2020 9.534 9.630 9.116 9.116 3,357,385 +0.25(+2.78%)
Nov 06, 2020 8.903 9.034 8.711 8.869 1,985,658 -0.05(-0.61%)
Nov 05, 2020 8.814 9.068 8.814 8.924 2,388,389 +0.23(+2.68%)
Nov 04, 2020 8.752 8.951 8.519 8.691 2,483,487 +0.04(+0.48%)
Nov 03, 2020 8.848 8.986 8.505 8.649 2,368,872 -0.10(-1.18%)
Nov 02, 2020 8.265 8.848 8.238 8.752 4,020,946 +0.64(+7.95%)
Oct 30, 2020 8.094 8.279 7.929 8.108 2,662,998 +0.12(+1.55%)
Oct 29, 2020 7.723 8.005 7.621 7.984 1,749,544 +0.26(+3.37%)
Oct 28, 2020 7.895 7.922 7.586 7.723 2,467,046 -0.29(-3.60%)
Oct 27, 2020 7.874 8.190 7.874 8.012 1,360,805 +0.16(+2.10%)
Oct 26, 2020 8.128 8.128 7.826 7.847 1,894,660 -0.31(-3.78%)
Oct 23, 2020 7.957 8.162 7.943 8.156 1,625,119 +0.23(+2.94%)
Oct 22, 2020 7.950 8.080 7.881 7.922 1,096,512 -0.03(-0.43%)
Oct 21, 2020 7.765 8.073 7.641 7.957 2,529,536 +0.16(+2.02%)
Oct 20, 2020 7.847 7.895 7.770 7.799 1,126,572 +0.01(+0.09%)
Oct 19, 2020 7.984 7.998 7.778 7.792 1,655,573 -0.14(-1.73%)
Oct 16, 2020 8.066 8.125 7.826 7.929 1,398,999 -0.20(-2.45%)
Oct 15, 2020 8.053 8.190 8.025 8.128 1,321,856 +0.08(+0.94%)
Oct 14, 2020 8.101 8.217 8.039 8.053 1,276,715 -0.02(-0.25%)
Oct 13, 2020 8.101 8.183 8.053 8.073 783,585 -0.07(-0.84%)
Oct 12, 2020 8.094 8.197 8.044 8.142 1,680,509 +0.09(+1.11%)
Oct 09, 2020 8.162 8.238 7.950 8.053 1,367,509 -0.10(-1.26%)
Oct 08, 2020 8.053 8.183 8.022 8.156 1,795,618 +0.11(+1.36%)
Oct 07, 2020 8.032 8.204 7.915 8.046 1,297,451 +0.12(+1.56%)
Oct 06, 2020 8.162 8.221 7.909 7.922 1,560,679 -0.19(-2.37%)
Oct 05, 2020 8.162 8.286 8.053 8.114 1,492,709 -0.01(-0.17%)
Oct 02, 2020 7.765 8.197 7.559 8.128 1,443,757 +0.09(+1.11%)
Oct 01, 2020 7.874 8.053 7.760 8.039 1,017,633 +0.17(+2.18%)
Sep 30, 2020 7.957 8.073 7.806 7.867 1,201,507 -0.03(-0.35%)
Sep 29, 2020 8.190 8.190 7.837 7.895 1,131,073 -0.25(-3.11%)
Sep 28, 2020 8.121 8.272 8.046 8.149 1,727,882 +0.18(+2.24%)
Sep 25, 2020 7.621 7.984 7.621 7.970 950,987 +0.31(+4.03%)
Sep 24, 2020 7.586 7.840 7.326 7.662 1,708,026 +0.08(+0.99%)
Sep 23, 2020 7.915 8.053 7.573 7.586 1,769,912 -0.27(-3.49%)
Sep 22, 2020 7.861 8.108 7.813 7.861 1,262,830 +0.07(+0.88%)
Sep 21, 2020 8.156 8.293 7.771 7.792 3,254,177 -0.58(-6.96%)
Sep 18, 2020 8.327 8.505 8.245 8.375 2,551,614 +0.03(+0.33%)
Sep 17, 2020 8.190 8.389 8.121 8.348 1,299,999 +0.04(+0.50%)
Sep 16, 2020 8.162 8.389 8.135 8.306 2,049,681 +0.21(+2.63%)
Sep 15, 2020 8.156 8.286 8.080 8.094 1,655,140 -0.01(-0.17%)
Sep 14, 2020 7.888 8.217 7.854 8.108 2,092,221 +0.28(+3.59%)
Sep 11, 2020 7.888 7.915 7.675 7.826 1,008,574 -0.07(-0.87%)
Sep 10, 2020 8.025 8.169 7.888 7.895 1,400,253 -0.10(-1.20%)
Sep 09, 2020 7.826 8.053 7.826 7.991 1,454,643 +0.23(+2.92%)
Sep 08, 2020 7.751 7.977 7.655 7.765 1,575,440 +0.00(+0.00%)
Sep 04, 2020 7.717 7.867 7.470 7.765 1,345,932 +0.04(+0.53%)
Sep 03, 2020 7.792 7.929 7.525 7.723 1,977,932 -0.06(-0.79%)
Sep 02, 2020 7.806 7.836 7.607 7.785 1,813,850 -0.03(-0.35%)
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.