Skip to main content

Arbor Realty Trust (NY: ABR )

15.03 +0.35 (+2.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.63 12.80 12.55 12.73 4,244,872 +0.20(+1.58%)
Jun 29, 2023 12.36 12.63 12.35 12.54 5,996,293 +0.17(+1.39%)
Jun 28, 2023 12.29 12.38 12.20 12.36 2,784,496 +0.08(+0.63%)
Jun 27, 2023 12.09 12.41 11.97 12.29 3,892,441 +0.31(+2.58%)
Jun 26, 2023 11.69 12.18 11.48 11.98 5,064,578 +0.25(+2.12%)
Jun 23, 2023 11.94 11.99 11.67 11.73 8,738,411 -0.37(-3.05%)
Jun 22, 2023 12.32 12.55 11.99 12.10 55,267,188 -0.30(-2.43%)
Jun 21, 2023 12.24 12.54 12.06 12.40 19,746,462 +0.85(+7.37%)
Jun 20, 2023 11.77 11.86 11.44 11.55 4,821,078 -0.37(-3.10%)
Jun 16, 2023 12.26 12.29 11.89 11.92 4,605,316 -0.27(-2.25%)
Jun 15, 2023 12.02 12.27 12.01 12.19 3,103,020 +0.06(+0.50%)
Jun 14, 2023 12.24 12.35 12.06 12.13 3,507,819 -0.05(-0.42%)
Jun 13, 2023 12.13 12.30 12.10 12.18 2,678,540 +0.13(+1.07%)
Jun 12, 2023 12.15 12.26 12.01 12.05 3,222,274 -0.05(-0.43%)
Jun 09, 2023 12.10 12.17 11.96 12.11 1,965,017 -0.03(-0.28%)
Jun 08, 2023 12.10 12.21 11.93 12.14 2,706,244 -0.05(-0.42%)
Jun 07, 2023 12.01 12.22 11.94 12.19 3,642,529 +0.24(+2.01%)
Jun 06, 2023 11.64 12.10 11.57 11.95 3,436,834 +0.29(+2.51%)
Jun 05, 2023 11.60 11.76 11.29 11.66 3,194,633 +0.11(+0.97%)
Jun 02, 2023 11.20 11.70 11.20 11.55 5,645,912 +0.51(+4.59%)
Jun 01, 2023 10.85 11.07 10.78 11.04 2,410,554 +0.21(+1.90%)
May 31, 2023 10.87 10.98 10.70 10.83 3,047,573 -0.06(-0.55%)
May 30, 2023 10.89 10.95 10.72 10.89 2,248,311 +0.03(+0.32%)
May 26, 2023 10.55 11.02 10.51 10.86 3,384,153 +0.34(+3.27%)
May 25, 2023 10.50 10.56 10.24 10.52 2,784,962 +0.02(+0.16%)
May 24, 2023 10.70 10.73 10.44 10.50 3,608,121 -0.28(-2.63%)
May 23, 2023 10.74 11.10 10.72 10.78 3,417,442 +0.03(+0.32%)
May 22, 2023 10.57 10.81 10.42 10.75 3,879,452 +0.18(+1.71%)
May 19, 2023 11.04 11.06 10.47 10.57 4,641,351 -0.44(-3.98%)
May 18, 2023 10.83 11.04 10.73 11.01 4,976,502 +0.31(+2.89%)
May 17, 2023 10.49 10.77 10.45 10.70 5,422,829 +0.34(+3.29%)
May 16, 2023 10.62 10.66 10.35 10.36 4,381,036 -0.27(-2.50%)
May 15, 2023 10.41 10.69 10.39 10.62 4,553,313 +0.30(+2.90%)
May 12, 2023 10.22 10.36 10.12 10.32 3,255,223 +0.20(+1.97%)
May 11, 2023 10.15 10.18 9.951 10.12 4,358,283 -0.04(-0.41%)
May 10, 2023 10.41 10.43 10.06 10.17 4,406,512 -0.07(-0.65%)
May 09, 2023 10.14 10.32 9.966 10.23 4,275,244 +0.08(+0.82%)
May 08, 2023 10.06 10.39 9.908 10.15 13,339,517 +0.38(+3.91%)
May 05, 2023 9.567 9.874 9.193 9.766 8,863,318 +0.70(+7.70%)
May 04, 2023 9.159 9.218 8.893 9.068 6,250,824 -0.09(-1.00%)
May 03, 2023 9.392 9.575 9.159 9.159 4,820,315 -0.22(-2.30%)
May 02, 2023 9.268 9.392 8.968 9.376 6,623,871 +0.06(+0.62%)
May 01, 2023 9.417 9.458 9.184 9.317 5,526,224 -0.22(-2.27%)
Apr 28, 2023 9.126 9.538 9.110 9.533 5,381,455 +0.37(+4.08%)
Apr 27, 2023 8.794 9.193 8.785 9.159 5,079,886 +0.45(+5.15%)
Apr 26, 2023 8.652 8.935 8.603 8.711 3,765,683 +0.05(+0.58%)
Apr 25, 2023 8.669 8.736 8.553 8.661 4,249,866 -0.06(-0.67%)
Apr 24, 2023 8.669 8.781 8.395 8.719 8,294,346 -0.17(-1.87%)
Apr 21, 2023 9.051 9.076 8.736 8.885 5,368,070 -0.20(-2.20%)
Apr 20, 2023 9.060 9.101 8.914 9.085 4,212,202 -0.10(-1.09%)
Apr 19, 2023 8.619 9.299 8.619 9.184 7,748,677 +0.50(+5.74%)
Apr 18, 2023 8.694 8.848 8.565 8.686 4,740,854 -0.06(-0.67%)
Apr 17, 2023 8.594 8.765 8.470 8.744 4,090,621 +0.17(+1.94%)
Apr 14, 2023 8.727 8.810 8.470 8.578 6,050,274 -0.08(-0.96%)
Apr 13, 2023 8.777 8.819 8.515 8.661 6,568,444 -0.17(-1.88%)
Apr 12, 2023 9.002 9.014 8.761 8.827 5,735,125 -0.11(-1.21%)
Apr 11, 2023 8.869 9.010 8.819 8.935 4,097,447 +0.07(+0.84%)
Apr 10, 2023 9.068 9.101 8.528 8.860 12,002,107 -0.24(-2.65%)
Apr 06, 2023 9.367 9.400 9.060 9.101 4,654,571 -0.22(-2.32%)
Apr 05, 2023 9.243 9.371 9.184 9.317 3,150,834 -0.03(-0.36%)
Apr 04, 2023 9.567 9.592 9.301 9.351 3,705,167 -0.17(-1.83%)
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.