Skip to main content

Arbor Realty Trust (NY: ABR )

15.16 +0.13 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 5,996,270 +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 12.19 3,103,020 +2.06(+20.36%)
May 08, 2023 10.04 10.37 9.889 10.13 13,363,886 +0.38(+3.91%)
May 05, 2023 9.549 9.856 9.176 9.748 8,879,510 +0.70(+7.70%)
May 04, 2023 9.143 9.201 8.877 9.051 6,262,244 -0.09(-1.00%)
May 03, 2023 9.375 9.558 9.143 9.143 4,829,121 -0.22(-2.30%)
May 02, 2023 9.251 9.375 8.952 9.358 6,635,972 +0.06(+0.62%)
May 01, 2023 9.400 9.441 9.168 9.300 5,536,319 -0.22(-2.27%)
Apr 28, 2023 9.110 9.520 9.093 9.516 5,391,286 +0.37(+4.08%)
Apr 27, 2023 8.778 9.176 8.769 9.143 5,089,166 +0.45(+5.15%)
Apr 26, 2023 8.637 8.919 8.587 8.695 3,772,562 +0.05(+0.58%)
Apr 25, 2023 8.653 8.720 8.537 8.645 4,257,630 -0.06(-0.67%)
Apr 24, 2023 8.653 8.765 8.379 8.703 8,309,498 -0.17(-1.87%)
Apr 21, 2023 9.035 9.060 8.720 8.869 5,377,877 -0.20(-2.20%)
Apr 20, 2023 9.043 9.085 8.898 9.068 4,219,897 -0.10(-1.09%)
Apr 19, 2023 8.603 9.282 8.603 9.168 7,762,832 +0.50(+5.74%)
Apr 18, 2023 8.678 8.832 8.550 8.670 4,749,515 -0.06(-0.67%)
Apr 17, 2023 8.579 8.749 8.454 8.728 4,098,094 +0.17(+1.94%)
Apr 14, 2023 8.711 8.794 8.454 8.562 6,061,327 -0.08(-0.96%)
Apr 13, 2023 8.761 8.803 8.500 8.645 6,580,444 -0.17(-1.88%)
Apr 12, 2023 8.985 8.998 8.745 8.811 5,745,602 -0.11(-1.21%)
Apr 11, 2023 8.852 8.993 8.803 8.919 4,104,932 +0.07(+0.84%)
Apr 10, 2023 9.051 9.085 8.512 8.844 12,024,033 -0.24(-2.65%)
Apr 06, 2023 9.350 9.383 9.043 9.085 4,663,074 -0.22(-2.32%)
Apr 05, 2023 9.226 9.354 9.168 9.300 3,156,590 -0.03(-0.36%)
Apr 04, 2023 9.549 9.574 9.284 9.334 3,711,936 -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.