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 (%)
Jun 30, 2020 6.066 6.206 5.980 6.166 1,856,668 +0.07(+1.09%)
Jun 29, 2020 6.046 6.140 5.786 6.100 3,110,995 +0.12(+2.01%)
Jun 26, 2020 6.457 6.509 5.947 5.980 21,713,738 -0.53(-8.13%)
Jun 25, 2020 6.051 6.554 6.044 6.509 4,602,897 +0.37(+5.99%)
Jun 24, 2020 6.328 6.399 5.896 6.141 5,202,941 -0.30(-4.61%)
Jun 23, 2020 6.257 6.477 6.257 6.438 3,354,054 +0.23(+3.75%)
Jun 22, 2020 6.199 6.290 6.102 6.206 2,755,960 -0.04(-0.62%)
Jun 19, 2020 6.322 6.477 6.160 6.244 3,909,913 +0.01(+0.10%)
Jun 18, 2020 6.135 6.328 6.122 6.238 2,138,157 -0.02(-0.31%)
Jun 17, 2020 6.373 6.438 6.193 6.257 2,389,678 -0.06(-0.92%)
Jun 16, 2020 6.580 6.606 6.199 6.315 3,829,695 +0.09(+1.45%)
Jun 15, 2020 5.999 6.328 5.947 6.225 4,299,523 -0.14(-2.23%)
Jun 12, 2020 6.199 6.403 6.051 6.367 3,558,844 +0.52(+8.95%)
Jun 11, 2020 5.844 6.180 5.657 5.844 4,315,634 -0.59(-9.14%)
Jun 10, 2020 6.722 6.748 6.147 6.432 4,268,055 -0.32(-4.69%)
Jun 09, 2020 6.813 7.013 6.658 6.748 3,871,154 -0.36(-5.00%)
Jun 08, 2020 6.683 7.116 6.574 7.103 6,498,723 +0.82(+13.05%)
Jun 05, 2020 6.490 6.709 6.206 6.283 5,004,311 +0.26(+4.29%)
Jun 04, 2020 6.089 6.177 5.857 6.025 5,924,443 +0.06(+0.97%)
Jun 03, 2020 5.779 6.089 5.676 5.967 6,388,079 +0.32(+5.60%)
Jun 02, 2020 5.644 5.766 5.605 5.650 3,107,238 +0.08(+1.51%)
Jun 01, 2020 5.366 5.599 5.205 5.566 2,782,561 +0.13(+2.38%)
May 29, 2020 5.405 5.618 5.327 5.437 4,093,112 -0.09(-1.64%)
May 28, 2020 5.612 5.792 5.498 5.528 3,655,411 +0.03(+0.59%)
May 27, 2020 5.612 5.779 5.260 5.495 3,482,652 +0.09(+1.67%)
May 26, 2020 5.353 5.450 5.206 5.405 3,612,617 +0.31(+6.08%)
May 22, 2020 4.908 5.127 4.811 5.095 2,535,063 +0.19(+3.82%)
May 21, 2020 4.914 4.959 4.766 4.908 2,348,047 -0.01(-0.13%)
May 20, 2020 4.798 4.958 4.785 4.914 3,187,650 +0.19(+3.96%)
May 19, 2020 4.611 4.914 4.443 4.727 4,103,070 +0.08(+1.67%)
May 18, 2020 4.294 4.675 4.281 4.649 4,395,875 +0.48(+11.46%)
May 15, 2020 4.088 4.268 4.036 4.171 2,863,057 +0.02(+0.47%)
May 14, 2020 3.829 4.165 3.658 4.152 4,923,633 +0.09(+2.23%)
May 13, 2020 4.204 4.243 3.829 4.062 5,925,153 -0.19(-4.41%)
May 12, 2020 4.527 4.585 4.243 4.249 4,135,509 -0.25(-5.60%)
May 11, 2020 4.804 4.811 4.436 4.501 5,613,342 -0.35(-7.19%)
May 08, 2020 4.811 4.991 4.501 4.850 6,757,639 +0.37(+8.21%)
May 07, 2020 4.359 4.578 4.333 4.481 3,916,957 +0.16(+3.74%)
May 06, 2020 4.436 4.494 4.171 4.320 4,665,004 -0.06(-1.33%)
May 05, 2020 4.456 4.636 4.372 4.378 3,353,953 +0.02(+0.44%)
May 04, 2020 4.197 4.385 3.991 4.359 2,992,049 +0.05(+1.05%)
May 01, 2020 4.243 4.339 4.039 4.314 3,521,213 -0.14(-3.05%)
Apr 30, 2020 4.585 4.630 4.339 4.449 4,183,907 -0.19(-4.04%)
Apr 29, 2020 4.210 4.733 4.204 4.636 5,380,172 +0.43(+10.29%)
Apr 28, 2020 4.165 4.352 4.055 4.204 3,988,651 +0.24(+6.03%)
Apr 27, 2020 3.881 4.062 3.771 3.965 2,895,045 +0.09(+2.33%)
Apr 24, 2020 3.965 3.965 3.742 3.874 2,449,115 -0.09(-2.28%)
Apr 23, 2020 3.874 4.120 3.791 3.965 2,273,397 +0.09(+2.33%)
Apr 22, 2020 4.081 4.120 3.732 3.874 2,657,982 -0.10(-2.44%)
Apr 21, 2020 3.745 3.991 3.668 3.971 3,092,631 +0.07(+1.82%)
Apr 20, 2020 4.100 4.165 3.874 3.900 3,980,585 -0.46(-10.65%)
Apr 17, 2020 4.120 4.449 4.049 4.365 4,149,791 +0.44(+11.18%)
Apr 16, 2020 4.139 4.191 3.874 3.926 2,803,265 -0.14(-3.34%)
Apr 15, 2020 4.197 4.352 3.971 4.062 3,412,059 -0.45(-10.01%)
Apr 14, 2020 4.798 4.869 4.387 4.514 4,083,754 -0.04(-0.85%)
Apr 13, 2020 5.140 5.243 4.469 4.552 5,830,659 -0.49(-9.73%)
Apr 09, 2020 4.675 5.418 4.675 5.043 8,655,917 +0.79(+18.69%)
Apr 08, 2020 3.765 4.307 3.758 4.249 7,194,190 +0.72(+20.51%)
Apr 07, 2020 3.545 3.933 3.377 3.526 6,699,292 +0.30(+9.42%)
Apr 06, 2020 2.706 3.487 2.686 3.222 5,831,579 +0.60(+22.91%)
Apr 03, 2020 2.815 2.861 2.441 2.622 5,637,380 -0.14(-5.14%)
Apr 02, 2020 2.964 3.093 2.764 2.764 4,126,050 -0.17(-5.93%)
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.