Skip to main content

Arbor Realty Trust (NY: ABR )

13.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 11.72 12.02 11.47 11.83 6,120,343 +0.15(+1.28%)
Oct 30, 2023 11.95 11.97 11.43 11.68 7,147,391 -0.14(-1.19%)
Oct 27, 2023 12.49 12.93 11.45 11.82 11,033,964 -0.20(-1.64%)
Oct 26, 2023 12.27 12.43 11.94 12.01 8,975,081 -0.19(-1.54%)
Oct 25, 2023 12.75 12.91 12.20 12.20 7,989,824 -0.69(-5.38%)
Oct 24, 2023 12.78 13.07 12.78 12.90 3,107,180 +0.11(+0.88%)
Oct 23, 2023 13.05 13.16 12.75 12.78 4,267,882 -0.35(-2.64%)
Oct 20, 2023 13.10 13.37 12.99 13.13 3,522,635 +0.06(+0.43%)
Oct 19, 2023 13.33 13.50 13.08 13.07 3,020,329 -0.34(-2.52%)
Oct 18, 2023 13.52 13.55 13.29 13.41 2,730,071 -0.26(-1.92%)
Oct 17, 2023 13.58 13.84 13.57 13.67 2,049,024 -0.02(-0.14%)
Oct 16, 2023 13.52 13.79 13.43 13.69 2,222,416 +0.35(+2.60%)
Oct 13, 2023 13.51 13.56 13.10 13.35 2,776,424 -0.08(-0.56%)
Oct 12, 2023 13.73 13.81 13.25 13.42 2,934,841 -0.30(-2.19%)
Oct 11, 2023 13.68 13.89 13.65 13.72 3,637,910 +0.15(+1.11%)
Oct 10, 2023 13.39 13.63 13.20 13.57 4,213,263 +0.26(+1.97%)
Oct 09, 2023 12.74 13.33 12.73 13.31 2,997,048 +0.48(+3.73%)
Oct 06, 2023 12.80 13.13 12.69 12.83 5,249,745 -0.18(-1.37%)
Oct 05, 2023 12.61 13.10 12.48 13.01 4,099,628 +0.30(+2.36%)
Oct 04, 2023 12.90 12.96 12.46 12.71 6,119,736 -0.28(-2.17%)
Oct 03, 2023 13.37 13.49 12.82 12.99 7,508,414 -0.53(-3.89%)
Oct 02, 2023 14.19 14.21 13.47 13.51 3,792,421 -0.72(-5.07%)
Sep 29, 2023 14.39 14.48 14.21 14.24 3,007,905 -0.05(-0.33%)
Sep 28, 2023 13.90 14.33 13.86 14.28 2,789,006 +0.37(+2.63%)
Sep 27, 2023 13.90 14.11 13.86 13.92 2,365,772 +0.10(+0.75%)
Sep 26, 2023 13.76 14.07 13.74 13.81 2,557,076 -0.06(-0.41%)
Sep 25, 2023 13.88 13.91 13.84 13.87 2,154,256 -0.09(-0.67%)
Sep 22, 2023 14.08 14.13 13.92 13.96 2,330,889 +0.02(+0.13%)
Sep 21, 2023 14.40 14.44 13.95 13.95 6,014,870 -0.57(-3.94%)
Sep 20, 2023 14.84 14.90 14.51 14.52 2,206,053 -0.27(-1.84%)
Sep 19, 2023 14.79 14.90 14.62 14.79 1,730,192 +0.01(+0.06%)
Sep 18, 2023 15.03 15.04 14.76 14.78 2,216,296 -0.25(-1.68%)
Sep 15, 2023 14.88 15.06 14.75 15.03 4,366,695 +0.15(+1.01%)
Sep 14, 2023 14.86 14.94 14.77 14.88 1,497,107 +0.21(+1.41%)
Sep 13, 2023 14.68 14.83 14.56 14.68 1,893,292 -0.08(-0.57%)
Sep 12, 2023 14.91 15.01 14.75 14.76 1,768,099 -0.23(-1.56%)
Sep 11, 2023 15.01 15.07 14.86 15.00 2,230,151 +0.08(+0.50%)
Sep 08, 2023 14.81 15.01 14.73 14.92 1,695,289 +0.09(+0.63%)
Sep 07, 2023 14.86 14.94 14.79 14.83 2,109,712 -0.04(-0.25%)
Sep 06, 2023 14.96 15.14 14.83 14.86 1,792,367 -0.10(-0.69%)
Sep 05, 2023 15.01 15.16 14.93 14.97 2,417,823 -0.19(-1.24%)
Sep 01, 2023 15.13 15.27 15.04 15.16 3,084,491 +0.19(+1.25%)
Aug 31, 2023 15.12 15.20 14.92 14.97 8,292,084 -0.01(-0.06%)
Aug 30, 2023 14.96 15.10 14.91 14.98 2,899,740 -0.04(-0.25%)
Aug 29, 2023 14.82 15.18 14.73 15.01 2,276,231 +0.20(+1.33%)
Aug 28, 2023 14.63 14.94 14.62 14.82 2,964,568 +0.23(+1.61%)
Aug 25, 2023 14.53 14.71 14.28 14.58 1,959,072 +0.10(+0.71%)
Aug 24, 2023 14.34 14.74 14.33 14.48 2,210,182 +0.09(+0.65%)
Aug 23, 2023 14.21 14.41 14.15 14.39 2,533,788 +0.27(+1.93%)
Aug 22, 2023 14.45 14.52 14.08 14.11 2,100,665 -0.17(-1.18%)
Aug 21, 2023 14.16 14.32 14.07 14.28 2,811,509 +0.17(+1.20%)
Aug 18, 2023 13.93 14.20 13.79 14.11 3,753,224 +0.02(+0.13%)
Aug 17, 2023 14.49 14.53 14.09 14.10 3,660,574 -0.41(-2.84%)
Aug 16, 2023 14.72 14.90 14.48 14.51 2,179,672 -0.21(-1.40%)
Aug 15, 2023 14.90 15.02 14.58 14.71 2,823,614 -0.37(-2.43%)
Aug 14, 2023 15.12 15.21 14.79 15.08 2,881,154 -0.07(-0.43%)
Aug 11, 2023 15.15 15.22 15.05 15.15 2,338,268 -0.01(-0.06%)
Aug 10, 2023 15.23 15.32 14.95 15.16 2,293,701 +0.07(+0.48%)
Aug 09, 2023 15.07 15.30 15.05 15.08 4,001,903 +0.00(+0.00%)
Aug 08, 2023 15.08 15.20 14.91 15.08 2,711,934 -0.21(-1.37%)
Aug 07, 2023 15.31 15.48 15.11 15.29 2,848,738 +0.03(+0.18%)
Aug 04, 2023 15.12 15.34 15.10 15.26 4,183,004 +0.21(+1.40%)
Aug 03, 2023 14.93 15.09 14.77 15.05 2,886,474 +0.19(+1.29%)
Aug 02, 2023 14.71 15.06 14.64 14.86 3,035,314 -0.08(-0.55%)
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.