Skip to main content

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.656 6.656 6.656 0 +0.07(+1.07%)
Aug 30, 2018 6.548 6.605 6.542 6.586 1,583,070 +0.05(+0.75%)
Aug 29, 2018 6.548 6.564 6.515 6.537 1,397,573 -0.02(-0.25%)
Aug 28, 2018 6.569 6.586 6.499 6.553 1,668,987 -0.01(-0.17%)
Aug 27, 2018 6.558 6.575 6.534 6.564 1,595,668 +0.03(+0.42%)
Aug 24, 2018 6.493 6.542 6.477 6.537 2,107,508 +0.05(+0.84%)
Aug 23, 2018 6.428 6.493 6.428 6.482 2,331,061 +0.07(+1.02%)
Aug 22, 2018 6.363 6.417 6.341 6.417 2,592,609 +0.04(+0.68%)
Aug 21, 2018 6.347 6.401 6.320 6.374 1,961,407 +0.04(+0.60%)
Aug 20, 2018 6.314 6.371 6.287 6.336 1,945,691 +0.03(+0.43%)
Aug 17, 2018 6.271 6.320 6.233 6.309 1,889,427 +0.05(+0.78%)
Aug 16, 2018 6.184 6.276 6.173 6.260 3,157,999 +0.07(+1.05%)
Aug 15, 2018 6.200 6.211 6.111 6.195 2,546,521 -0.02(-0.26%)
Aug 14, 2018 6.135 6.227 6.097 6.211 2,760,645 +0.11(+1.87%)
Aug 13, 2018 6.102 6.150 6.076 6.097 3,211,647 +0.02(+0.35%)
Aug 10, 2018 6.108 6.113 6.065 6.076 1,926,594 -0.01(-0.17%)
Aug 09, 2018 6.017 6.113 6.001 6.086 2,155,940 +0.07(+1.24%)
Aug 08, 2018 6.113 6.113 5.985 6.012 3,112,427 -0.06(-0.96%)
Aug 07, 2018 6.198 6.198 6.044 6.070 3,845,785 -0.07(-1.21%)
Aug 06, 2018 6.240 6.272 6.139 6.145 3,060,489 -0.09(-1.45%)
Aug 03, 2018 6.102 6.240 6.065 6.235 3,512,005 +0.19(+3.16%)
Aug 02, 2018 6.049 6.086 6.033 6.044 2,343,809 +0.00(+0.00%)
Aug 01, 2018 6.028 6.060 5.959 6.044 1,802,504 +0.01(+0.09%)
Jul 31, 2018 6.044 6.060 5.980 6.039 2,241,965 +0.00(+0.00%)
Jul 30, 2018 6.028 6.089 5.964 6.039 3,380,751 +0.11(+1.88%)
Jul 27, 2018 5.943 5.943 5.885 5.927 1,962,369 -0.01(-0.18%)
Jul 26, 2018 5.938 5.948 5.900 5.938 1,195,117 +0.01(+0.09%)
Jul 25, 2018 5.879 5.964 5.872 5.932 1,788,185 +0.05(+0.81%)
Jul 24, 2018 5.906 5.938 5.863 5.885 2,747,010 -0.10(-1.69%)
Jul 23, 2018 6.007 6.054 5.938 5.985 2,569,213 +0.02(+0.36%)
Jul 20, 2018 5.948 5.991 5.943 5.964 1,674,773 +0.01(+0.18%)
Jul 19, 2018 5.954 5.980 5.916 5.954 2,620,029 -0.01(-0.09%)
Jul 18, 2018 6.161 6.171 5.938 5.959 7,071,524 -0.24(-3.94%)
Jul 17, 2018 5.885 6.224 5.831 6.203 16,690,210 +0.41(+7.16%)
Jul 16, 2018 5.789 5.810 5.762 5.789 2,050,804 +0.01(+0.09%)
Jul 13, 2018 5.815 5.821 5.768 5.784 1,665,301 -0.03(-0.46%)
Jul 12, 2018 5.815 5.842 5.789 5.810 1,825,395 +0.00(+0.00%)
Jul 11, 2018 5.741 5.815 5.741 5.810 3,720,714 +0.07(+1.30%)
Jul 10, 2018 5.762 5.782 5.725 5.736 1,872,927 -0.03(-0.46%)
Jul 09, 2018 5.810 5.831 5.746 5.762 5,329,219 +0.00(+0.00%)
Jul 06, 2018 5.672 5.805 5.672 5.762 5,462,735 +0.10(+1.78%)
Jul 05, 2018 5.635 5.661 5.614 5.661 1,225,539 +0.04(+0.66%)
Jul 03, 2018 5.624 5.624 5.624 0 +0.02(+0.38%)
Jul 02, 2018 5.539 5.640 5.539 5.603 2,345,500 +0.06(+1.15%)
Jun 29, 2018 5.518 5.539 4,284,403 -0.01(-0.19%)
Jun 28, 2018 5.417 5.667 5.417 5.550 17,132,512 +0.20(+3.77%)
Jun 27, 2018 5.391 5.396 5.332 5.348 1,403,192 -0.04(-0.69%)
Jun 26, 2018 5.364 5.401 5.337 5.385 1,316,693 +0.02(+0.40%)
Jun 25, 2018 5.322 5.407 5.322 5.364 1,480,069 +0.04(+0.80%)
Jun 22, 2018 5.364 5.391 5.290 5.322 10,653,980 -0.03(-0.60%)
Jun 21, 2018 5.385 5.417 5.348 5.353 1,528,620 -0.03(-0.49%)
Jun 20, 2018 5.364 5.404 5.353 5.380 2,053,259 +0.03(+0.60%)
Jun 19, 2018 5.422 5.438 5.327 5.348 2,199,356 -0.07(-1.37%)
Jun 18, 2018 5.284 5.454 5.284 5.422 3,573,346 +0.14(+2.72%)
Jun 15, 2018 5.311 5.263 5.279 7,143,901 -0.03(-0.60%)
Jun 14, 2018 5.284 5.364 5.263 5.311 2,927,698 +0.03(+0.60%)
Jun 13, 2018 5.279 5.337 5.258 5.279 3,930,241 +0.03(+0.51%)
Jun 12, 2018 5.178 5.258 5.173 5.253 2,636,306 +0.07(+1.33%)
Jun 11, 2018 5.083 5.194 5.083 5.183 3,397,763 +0.12(+2.31%)
Jun 08, 2018 5.056 5.093 5.051 5.067 1,194,096 +0.02(+0.42%)
Jun 07, 2018 5.045 5.077 5.037 5.045 2,150,333 +0.01(+0.11%)
Jun 06, 2018 5.040 5.040 1,564,800 +0.08(+1.72%)
Jun 05, 2018 5.014 5.019 4.921 4.955 1,382,474 -0.04(-0.85%)
Jun 04, 2018 5.029 5.045 4.992 4.998 1,190,799 -0.02(-0.32%)
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.