Skip to main content

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.570 7.582 7.444 7.528 2,117,725 +0.00(+0.00%)
Aug 29, 2019 7.498 7.546 7.450 7.528 1,028,291 +0.04(+0.48%)
Aug 28, 2019 7.456 7.516 7.426 7.492 1,126,683 +0.02(+0.32%)
Aug 27, 2019 7.546 7.564 7.435 7.468 1,501,554 -0.09(-1.19%)
Aug 26, 2019 7.528 7.561 7.483 7.558 1,030,927 +0.07(+0.96%)
Aug 23, 2019 7.546 7.570 7.471 7.486 1,257,331 -0.08(-1.11%)
Aug 22, 2019 7.540 7.570 7.480 7.570 1,668,705 +0.05(+0.64%)
Aug 21, 2019 7.540 7.558 7.468 7.522 2,888,650 +0.19(+2.53%)
Aug 20, 2019 7.390 7.390 7.300 7.336 1,007,497 -0.05(-0.73%)
Aug 19, 2019 7.360 7.408 7.348 7.390 1,041,319 +0.07(+0.90%)
Aug 16, 2019 7.264 7.330 7.264 7.324 1,545,407 +0.09(+1.24%)
Aug 15, 2019 7.216 7.288 7.203 7.234 1,007,637 +0.06(+0.84%)
Aug 14, 2019 7.372 7.372 7.150 7.174 2,738,169 -0.23(-3.16%)
Aug 13, 2019 7.414 7.449 7.390 7.408 1,783,147 +0.01(+0.08%)
Aug 12, 2019 7.408 7.502 7.367 7.402 2,430,492 +0.01(+0.16%)
Aug 09, 2019 7.426 7.426 7.332 7.390 1,367,732 -0.04(-0.47%)
Aug 08, 2019 7.426 7.443 7.347 7.426 1,664,637 +0.07(+0.96%)
Aug 07, 2019 7.267 7.393 7.168 7.355 2,280,741 +0.09(+1.29%)
Aug 06, 2019 7.209 7.279 7.144 7.262 2,364,877 +0.05(+0.73%)
Aug 05, 2019 7.484 7.505 7.203 7.209 3,640,169 -0.28(-3.76%)
Aug 02, 2019 7.279 7.525 7.267 7.490 4,051,156 +0.31(+4.33%)
Aug 01, 2019 7.138 7.267 7.138 7.179 1,470,215 +0.04(+0.49%)
Jul 31, 2019 7.191 7.241 7.138 7.144 1,509,928 -0.07(-0.97%)
Jul 30, 2019 7.150 7.235 7.127 7.215 1,077,053 +0.06(+0.82%)
Jul 29, 2019 7.097 7.179 7.097 7.156 1,249,687 +0.06(+0.83%)
Jul 26, 2019 7.062 7.121 7.033 7.097 1,118,278 +0.05(+0.75%)
Jul 25, 2019 7.133 7.150 7.039 7.045 1,101,203 -0.06(-0.91%)
Jul 24, 2019 7.138 7.179 7.074 7.109 1,269,046 -0.06(-0.82%)
Jul 23, 2019 7.062 7.177 7.059 7.168 950,570 +0.09(+1.33%)
Jul 22, 2019 7.097 7.115 7.056 7.074 1,301,720 -0.02(-0.33%)
Jul 19, 2019 7.109 7.124 7.074 7.097 1,348,622 -0.01(-0.16%)
Jul 18, 2019 7.092 7.133 7.074 7.109 1,417,840 -0.01(-0.16%)
Jul 17, 2019 7.185 7.215 7.121 7.121 1,660,793 -0.08(-1.14%)
Jul 16, 2019 7.232 7.244 7.197 7.203 1,283,170 -0.04(-0.49%)
Jul 15, 2019 7.285 7.289 7.218 7.238 1,173,627 -0.04(-0.56%)
Jul 12, 2019 7.238 7.320 7.235 7.279 1,558,320 +0.05(+0.65%)
Jul 11, 2019 7.267 7.308 7.221 7.232 1,350,577 +0.01(+0.08%)
Jul 10, 2019 7.244 7.282 7.226 7.226 1,407,858 +0.01(+0.16%)
Jul 09, 2019 7.267 7.285 7.203 7.215 2,521,821 -0.05(-0.73%)
Jul 08, 2019 7.238 7.297 7.238 7.267 2,174,443 +0.04(+0.57%)
Jul 05, 2019 7.138 7.226 7.121 7.226 2,320,333 +0.09(+1.23%)
Jul 03, 2019 7.103 7.197 7.103 7.138 1,069,650 +0.04(+0.58%)
Jul 02, 2019 7.156 7.203 7.086 7.097 1,723,950 -0.05(-0.74%)
Jul 01, 2019 7.185 7.209 7.092 7.150 2,434,191 +0.05(+0.66%)
Jun 28, 2019 6.922 7.138 6.919 7.103 18,084,576 +0.18(+2.62%)
Jun 27, 2019 6.945 6.980 6.886 6.922 2,886,335 -0.01(-0.17%)
Jun 26, 2019 7.051 7.092 6.933 6.933 2,979,815 -0.12(-1.66%)
Jun 25, 2019 7.144 7.153 7.051 7.051 2,298,038 -0.08(-1.15%)
Jun 24, 2019 7.215 7.221 7.115 7.133 1,990,876 -0.06(-0.82%)
Jun 21, 2019 7.256 7.256 7.174 7.191 3,421,890 -0.09(-1.29%)
Jun 20, 2019 7.303 7.303 7.215 7.285 1,676,920 +0.01(+0.16%)
Jun 19, 2019 7.232 7.279 7.194 7.273 1,431,836 +0.04(+0.57%)
Jun 18, 2019 7.262 7.314 7.215 7.232 2,654,948 +0.01(+0.08%)
Jun 17, 2019 7.238 7.285 7.218 7.226 1,929,120 +0.02(+0.24%)
Jun 14, 2019 7.138 7.238 7.109 7.209 1,721,268 +0.08(+1.07%)
Jun 13, 2019 7.168 7.191 7.103 7.133 1,825,489 -0.01(-0.08%)
Jun 12, 2019 7.051 7.201 7.027 7.138 2,690,675 +0.08(+1.08%)
Jun 11, 2019 7.121 7.127 7.010 7.062 3,562,943 -0.06(-0.82%)
Jun 10, 2019 7.355 7.379 7.074 7.121 5,791,756 -0.21(-2.88%)
Jun 07, 2019 7.303 7.335 7.244 7.332 1,983,689 +0.05(+0.64%)
Jun 06, 2019 7.344 7.367 7.209 7.285 1,608,962 -0.06(-0.80%)
Jun 05, 2019 7.367 7.390 7.308 7.344 2,105,388 -0.04(-0.48%)
Jun 04, 2019 7.297 7.390 7.267 7.379 1,742,359 +0.09(+1.29%)
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.