Arbor Realty Trust (NY: ABR )

14.13 USD -0.44 (-3.02%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 14.40 14.46 14.10 14.13 1,195,746 -0.44(-3.02%)
Jan 26, 2021 14.50 14.73 14.22 14.57 774,051 +0.20(+1.39%)
Jan 25, 2021 14.55 14.60 14.22 14.37 1,363,828 -0.26(-1.78%)
Jan 22, 2021 14.55 14.69 14.41 14.63 1,465,600 -0.02(-0.14%)
Jan 21, 2021 14.69 14.75 14.46 14.65 791,113 +0.05(+0.34%)
Jan 20, 2021 14.34 14.61 14.33 14.60 1,169,285 +0.28(+1.96%)
Jan 19, 2021 14.40 14.45 14.25 14.32 876,157 -0.06(-0.42%)
Jan 15, 2021 14.36 14.47 14.28 14.38 719,200 -0.09(-0.62%)
Jan 14, 2021 14.27 14.47 14.19 14.47 771,185 +0.26(+1.83%)
Jan 13, 2021 14.26 14.44 14.13 14.21 796,649 -0.05(-0.35%)
Jan 12, 2021 14.25 14.37 14.05 14.26 1,039,309 +0.03(+0.21%)
Jan 11, 2021 14.08 14.50 14.07 14.23 2,391,503 +0.02(+0.14%)
Jan 08, 2021 14.41 14.41 13.75 14.21 1,767,500 -0.11(-0.77%)
Jan 07, 2021 14.42 14.52 14.28 14.32 899,015 -0.03(-0.21%)
Jan 06, 2021 14.10 14.69 14.10 14.35 1,771,285 +0.39(+2.79%)
Jan 05, 2021 13.85 14.06 13.77 13.96 756,165 +0.14(+1.01%)
Jan 04, 2021 14.23 14.24 13.54 13.82 1,593,884 -0.36(-2.54%)
Dec 31, 2020 14.18 14.18 14.18 561,610 +0.05(+0.35%)
Dec 30, 2020 14.13 14.34 14.06 14.13 561,610 +0.02(+0.14%)
Dec 29, 2020 14.20 14.27 14.02 14.11 819,017 -0.10(-0.70%)
Dec 28, 2020 14.14 14.33 14.07 14.21 724,435 +0.16(+1.14%)
Dec 24, 2020 14.13 14.13 13.87 14.05 435,300 -0.06(-0.43%)
Dec 23, 2020 13.97 14.30 13.86 14.11 539,398 +0.17(+1.22%)
Dec 22, 2020 13.81 14.06 13.74 13.94 736,180 +0.15(+1.09%)
Dec 21, 2020 14.00 14.05 13.48 13.79 1,832,715 -0.42(-2.96%)
Dec 18, 2020 14.77 14.95 14.18 14.21 4,245,700 -0.52(-3.53%)
Dec 17, 2020 14.50 14.74 14.40 14.73 1,059,349 +0.32(+2.22%)
Dec 16, 2020 14.38 14.54 14.19 14.41 961,907 +0.03(+0.21%)
Dec 15, 2020 14.30 14.40 14.21 14.38 1,153,561 +0.14(+0.98%)
Dec 14, 2020 14.05 14.44 14.05 14.24 1,895,582 +0.30(+2.15%)
Dec 11, 2020 14.10 14.19 13.85 13.94 775,800 -0.27(-1.90%)
Dec 10, 2020 14.01 14.24 13.93 14.21 782,932 +0.14(+1.00%)
Dec 09, 2020 14.41 14.54 13.99 14.07 1,839,938 -0.23(-1.61%)
Dec 08, 2020 13.70 14.44 13.69 14.30 2,191,382 +0.56(+4.08%)
Dec 07, 2020 13.71 13.90 13.50 13.74 1,146,283 +0.08(+0.59%)
Dec 04, 2020 13.70 13.84 13.58 13.66 1,182,500 +0.06(+0.44%)
Dec 03, 2020 13.71 13.93 13.56 13.60 867,097 -0.03(-0.22%)
Dec 02, 2020 13.67 13.70 13.46 13.63 771,561 +0.04(+0.29%)
Dec 01, 2020 13.47 13.76 13.40 13.59 1,357,863 +0.27(+2.03%)
Nov 30, 2020 13.69 13.69 13.17 13.32 1,656,055 -0.37(-2.70%)
Nov 27, 2020 13.75 13.84 13.55 13.69 352,600 -0.04(-0.29%)
Nov 25, 2020 13.73 13.87 13.57 13.73 811,400 -0.04(-0.29%)
Nov 24, 2020 13.71 13.95 13.60 13.77 1,388,958 +0.30(+2.23%)
Nov 23, 2020 13.38 13.60 13.29 13.47 1,985,650 +0.18(+1.35%)
Nov 20, 2020 13.29 13.42 13.13 13.29 915,600 -0.03(-0.23%)
Nov 19, 2020 13.13 13.33 13.00 13.32 1,055,253 +0.17(+1.29%)
Nov 18, 2020 13.22 13.60 13.11 13.15 1,898,854 -0.02(-0.15%)
Nov 17, 2020 12.86 13.25 12.86 13.17 1,744,747 +0.12(+0.92%)
Nov 16, 2020 13.04 13.18 12.76 13.05 2,099,664 +0.38(+3.00%)
Nov 13, 2020 12.75 12.89 12.63 12.67 1,899,700 -0.23(-1.78%)
Nov 12, 2020 13.36 13.42 12.60 12.90 3,464,957 -0.44(-3.30%)
Nov 11, 2020 13.54 13.75 13.09 13.34 6,213,833 -0.80(-5.66%)
Nov 10, 2020 13.48 14.39 13.42 14.14 1,906,890 +0.85(+6.40%)
Nov 09, 2020 13.90 14.04 13.29 13.29 2,302,893 +0.36(+2.78%)
Nov 06, 2020 12.98 13.17 12.70 12.93 1,362,000 -0.08(-0.61%)
Nov 05, 2020 12.85 13.22 12.85 13.01 1,638,241 +0.34(+2.68%)
Nov 04, 2020 12.76 13.05 12.42 12.67 1,703,470 +0.06(+0.48%)
Nov 03, 2020 12.90 13.10 12.40 12.61 1,624,854 -0.15(-1.18%)
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.