Skip to main content

Arbor Realty Trust (NY: ABR )

13.18 -0.21 (-1.61%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.576 4.622 4.331 4.441 4,191,550 -0.19(-4.04%)
Apr 29, 2020 4.203 4.725 4.196 4.628 5,390,001 +0.43(+10.29%)
Apr 28, 2020 4.157 4.344 4.048 4.196 3,995,938 +0.24(+6.03%)
Apr 27, 2020 3.874 4.054 3.764 3.958 2,900,334 +0.09(+2.33%)
Apr 24, 2020 3.958 3.958 3.735 3.867 2,453,589 -0.09(-2.28%)
Apr 23, 2020 3.867 4.112 3.784 3.958 2,277,550 +0.09(+2.33%)
Apr 22, 2020 4.074 4.112 3.726 3.867 2,662,837 -0.10(-2.44%)
Apr 21, 2020 3.738 3.983 3.661 3.964 3,098,281 +0.07(+1.82%)
Apr 20, 2020 4.093 4.157 3.867 3.893 3,987,856 -0.46(-10.65%)
Apr 17, 2020 4.112 4.441 4.041 4.357 4,157,372 +0.44(+11.18%)
Apr 16, 2020 4.132 4.183 3.867 3.919 2,808,386 -0.14(-3.34%)
Apr 15, 2020 4.190 4.344 3.964 4.054 3,418,292 -0.45(-10.01%)
Apr 14, 2020 4.789 4.860 4.379 4.506 4,091,214 -0.04(-0.85%)
Apr 13, 2020 5.131 5.234 4.460 4.544 5,841,311 -0.49(-9.73%)
Apr 09, 2020 4.667 5.408 4.667 5.034 8,671,730 +0.79(+18.69%)
Apr 08, 2020 3.758 4.299 3.751 4.241 7,207,333 +0.72(+20.51%)
Apr 07, 2020 3.539 3.925 3.371 3.519 6,711,531 +0.30(+9.42%)
Apr 06, 2020 2.701 3.481 2.681 3.216 5,842,232 +0.60(+22.91%)
Apr 03, 2020 2.810 2.855 2.436 2.617 5,647,678 -0.14(-5.14%)
Apr 02, 2020 2.959 3.087 2.759 2.759 4,133,587 -0.17(-5.93%)
Apr 01, 2020 2.984 3.010 2.830 2.933 4,011,181 -0.23(-7.14%)
Mar 31, 2020 3.610 3.661 3.094 3.158 6,098,917 -0.41(-11.55%)
Mar 30, 2020 4.396 4.396 3.513 3.571 6,846,353 -0.84(-19.01%)
Mar 27, 2020 4.190 4.544 4.016 4.409 3,947,929 +0.24(+5.72%)
Mar 26, 2020 3.519 4.815 3.416 4.170 9,747,789 +0.92(+28.12%)
Mar 25, 2020 2.946 3.668 2.836 3.255 7,588,734 +0.50(+18.27%)
Mar 24, 2020 2.933 3.223 2.746 2.752 4,936,264 +0.00(+0.00%)
Mar 23, 2020 3.236 3.255 2.488 2.752 6,120,399 -0.35(-11.41%)
Mar 20, 2020 3.300 3.790 3.062 3.107 8,008,182 +0.22(+7.59%)
Mar 19, 2020 2.868 3.268 2.449 2.888 8,878,895 -0.05(-1.75%)
Mar 18, 2020 3.487 3.506 2.282 2.939 11,791,689 -0.81(-21.51%)
Mar 17, 2020 4.963 5.053 3.513 3.745 12,670,149 -0.93(-19.97%)
Mar 16, 2020 4.834 5.231 4.680 4.680 4,738,342 -0.80(-14.59%)
Mar 13, 2020 5.782 5.969 5.221 5.479 4,025,656 +0.08(+1.55%)
Mar 12, 2020 5.234 5.756 5.015 5.395 5,294,665 -1.13(-17.37%)
Mar 11, 2020 6.832 6.884 6.388 6.529 3,288,972 -0.51(-7.23%)
Mar 10, 2020 7.129 7.251 6.768 7.039 2,912,238 +0.18(+2.63%)
Mar 09, 2020 7.303 7.361 6.832 6.858 3,435,570 -0.93(-11.99%)
Mar 06, 2020 7.670 8.038 7.548 7.793 2,907,849 -0.09(-1.14%)
Mar 05, 2020 8.192 8.225 7.838 7.883 2,670,889 -0.49(-5.85%)
Mar 04, 2020 8.296 8.470 8.192 8.373 1,923,299 +0.23(+2.77%)
Mar 03, 2020 8.566 8.798 8.083 8.147 3,220,841 -0.23(-2.69%)
Mar 02, 2020 7.857 8.386 7.799 8.373 3,768,185 +0.55(+7.00%)
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%)
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.