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 (%)
Feb 28, 2020 7.677 8.006 7.413 7.825 6,918,921 -0.34(-4.11%)
Feb 27, 2020 8.573 8.579 7.761 8.160 6,682,874 -0.48(-5.52%)
Feb 26, 2020 8.713 8.933 8.637 8.637 3,020,356 -0.08(-0.87%)
Feb 25, 2020 9.135 9.142 8.517 8.713 6,031,479 -0.39(-4.29%)
Feb 24, 2020 9.242 9.255 8.921 9.104 3,169,282 -0.23(-2.43%)
Feb 21, 2020 9.299 9.356 9.249 9.331 1,357,757 +0.03(+0.34%)
Feb 20, 2020 9.261 9.324 9.217 9.299 1,306,462 +0.06(+0.61%)
Feb 19, 2020 9.362 9.444 9.236 9.242 1,936,656 -0.09(-0.95%)
Feb 18, 2020 9.331 9.501 9.274 9.331 2,098,643 +0.01(+0.14%)
Feb 14, 2020 9.457 9.463 9.085 9.318 2,525,810 -0.20(-2.05%)
Feb 13, 2020 9.413 9.520 9.400 9.514 1,585,307 +0.12(+1.28%)
Feb 12, 2020 9.400 9.476 9.375 9.394 975,379 +0.01(+0.07%)
Feb 11, 2020 9.469 9.510 9.381 9.387 1,152,885 -0.07(-0.73%)
Feb 10, 2020 9.614 9.627 9.457 9.457 1,261,181 -0.13(-1.38%)
Feb 07, 2020 9.577 9.627 9.564 9.589 1,122,846 +0.02(+0.20%)
Feb 06, 2020 9.633 9.659 9.526 9.570 1,205,381 -0.04(-0.39%)
Feb 05, 2020 9.583 9.621 9.532 9.608 1,002,980 +0.04(+0.46%)
Feb 04, 2020 9.482 9.646 9.413 9.564 1,797,313 +0.17(+1.81%)
Feb 03, 2020 9.356 9.504 9.337 9.394 1,296,485 +0.08(+0.88%)
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%)
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.