Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.14 11.23 11.05 11.05 1,940,590 +0.00(+0.00%)
Mar 30, 2021 10.94 11.09 10.79 11.05 3,038,045 +0.26(+2.38%)
Mar 29, 2021 10.80 10.99 10.71 10.80 4,837,728 +0.09(+0.84%)
Mar 26, 2021 11.02 11.07 10.43 10.70 8,314,148 -0.62(-5.46%)
Mar 25, 2021 11.09 11.41 10.86 11.32 1,798,004 +0.19(+1.75%)
Mar 24, 2021 11.23 11.52 11.13 11.13 1,379,113 +0.05(+0.44%)
Mar 23, 2021 11.33 11.44 11.02 11.08 1,292,778 -0.33(-2.86%)
Mar 22, 2021 11.55 11.55 11.29 11.41 1,392,322 -0.15(-1.32%)
Mar 19, 2021 11.64 11.74 11.33 11.56 2,904,262 +0.25(+2.21%)
Mar 18, 2021 11.75 11.75 11.25 11.31 1,398,625 -0.37(-3.16%)
Mar 17, 2021 11.46 11.68 11.39 11.68 1,023,105 +0.15(+1.33%)
Mar 16, 2021 11.75 11.75 11.46 11.53 1,199,277 -0.23(-1.95%)
Mar 15, 2021 11.64 11.75 11.61 11.75 1,588,620 +0.15(+1.32%)
Mar 12, 2021 11.53 11.66 11.51 11.60 1,473,854 +0.13(+1.15%)
Mar 11, 2021 11.43 11.55 11.33 11.47 1,988,739 +0.13(+1.10%)
Mar 10, 2021 11.25 11.50 11.25 11.34 1,319,782 +0.11(+0.99%)
Mar 09, 2021 11.18 11.29 10.95 11.23 1,611,736 +0.20(+1.83%)
Mar 08, 2021 10.92 11.32 10.91 11.03 1,918,804 +0.13(+1.21%)
Mar 05, 2021 11.21 11.24 10.30 10.90 3,169,973 -0.17(-1.51%)
Mar 04, 2021 11.33 11.47 10.80 11.07 2,223,508 -0.31(-2.75%)
Mar 03, 2021 11.55 11.77 11.37 11.38 1,816,168 -0.22(-1.86%)
Mar 02, 2021 11.45 11.77 11.29 11.59 2,601,034 +0.10(+0.85%)
Mar 01, 2021 11.61 11.67 11.39 11.50 3,038,617 +0.14(+1.20%)
Feb 26, 2021 11.44 11.49 11.18 11.36 4,078,244 +0.45(+4.12%)
Feb 25, 2021 11.59 11.72 10.84 10.91 4,459,892 -0.65(-5.66%)
Feb 24, 2021 11.33 11.57 11.07 11.57 3,725,288 +0.38(+3.41%)
Feb 23, 2021 11.16 11.29 10.95 11.18 3,093,734 +0.03(+0.31%)
Feb 22, 2021 11.11 11.34 11.05 11.15 3,150,965 +0.13(+1.17%)
Feb 19, 2021 10.53 11.03 10.53 11.02 2,315,857 +0.55(+5.21%)
Feb 18, 2021 10.53 10.73 10.39 10.47 1,524,847 -0.07(-0.65%)
Feb 17, 2021 10.76 10.82 10.47 10.54 1,350,111 -0.26(-2.40%)
Feb 16, 2021 10.56 10.86 10.49 10.80 1,629,124 +0.34(+3.26%)
Feb 12, 2021 10.41 10.53 10.38 10.46 1,006,428 +0.05(+0.52%)
Feb 11, 2021 10.39 10.54 10.14 10.41 1,422,794 +0.08(+0.73%)
Feb 10, 2021 10.26 10.43 10.23 10.33 1,337,574 +0.05(+0.53%)
Feb 09, 2021 10.30 10.40 10.22 10.28 1,673,044 -0.09(-0.85%)
Feb 08, 2021 10.32 10.41 10.20 10.37 2,307,845 -0.16(-1.55%)
Feb 05, 2021 10.56 10.77 10.52 10.53 1,464,523 +0.05(+0.46%)
Feb 04, 2021 10.10 10.54 10.09 10.48 2,010,632 +0.42(+4.13%)
Feb 03, 2021 10.12 10.22 10.04 10.07 1,172,943 -0.05(-0.54%)
Feb 02, 2021 9.909 10.16 9.902 10.12 1,841,528 +0.24(+2.41%)
Feb 01, 2021 9.807 9.984 9.548 9.882 1,797,799 +0.16(+1.68%)
Jan 29, 2021 9.930 9.957 9.609 9.718 1,690,342 -0.21(-2.13%)
Jan 28, 2021 9.725 9.977 9.657 9.930 1,650,227 +0.30(+3.11%)
Jan 27, 2021 9.814 9.855 9.609 9.630 1,754,531 -0.30(-3.02%)
Jan 26, 2021 9.882 10.04 9.691 9.930 1,135,773 +0.14(+1.39%)
Jan 25, 2021 9.916 9.950 9.691 9.793 2,001,160 -0.18(-1.78%)
Jan 22, 2021 9.916 10.01 9.821 9.971 2,150,491 -0.01(-0.14%)
Jan 21, 2021 10.01 10.05 9.855 9.984 1,160,808 +0.03(+0.34%)
Jan 20, 2021 9.773 9.957 9.766 9.950 1,715,704 +0.19(+1.96%)
Jan 19, 2021 9.814 9.848 9.712 9.759 1,285,594 -0.04(-0.42%)
Jan 15, 2021 9.787 9.862 9.732 9.800 1,055,290 -0.06(-0.62%)
Jan 14, 2021 9.725 9.862 9.671 9.862 1,131,568 +0.18(+1.83%)
Jan 13, 2021 9.718 9.841 9.631 9.684 1,168,931 -0.03(-0.35%)
Jan 12, 2021 9.712 9.793 9.575 9.718 1,524,989 +0.02(+0.21%)
Jan 11, 2021 9.596 9.882 9.589 9.698 3,509,079 +0.01(+0.14%)
Jan 08, 2021 9.821 9.821 9.371 9.684 2,593,472 -0.07(-0.77%)
Jan 07, 2021 9.828 9.896 9.732 9.759 1,319,134 -0.02(-0.21%)
Jan 06, 2021 9.609 10.01 9.609 9.780 2,599,026 +0.27(+2.79%)
Jan 05, 2021 9.439 9.582 9.385 9.514 1,109,529 +0.10(+1.01%)
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.