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 (%)
Mar 31, 2022 13.43 13.50 13.22 13.22 2,197,040 -0.17(-1.27%)
Mar 30, 2022 13.47 13.52 13.36 13.39 1,836,606 -0.11(-0.80%)
Mar 29, 2022 13.37 13.55 13.36 13.50 2,426,162 +0.18(+1.34%)
Mar 28, 2022 13.31 13.41 13.24 13.32 1,970,194 +0.02(+0.12%)
Mar 25, 2022 13.35 13.44 13.23 13.31 2,446,890 -0.04(-0.29%)
Mar 24, 2022 13.15 13.41 13.10 13.34 2,205,808 +0.20(+1.53%)
Mar 23, 2022 13.29 13.45 13.14 13.14 3,158,550 -0.15(-1.11%)
Mar 22, 2022 13.24 13.49 13.24 13.29 4,747,254 +0.11(+0.82%)
Mar 21, 2022 13.44 13.49 13.18 13.18 4,358,993 -0.20(-1.51%)
Mar 18, 2022 13.31 13.60 13.27 13.38 8,295,371 -0.28(-2.04%)
Mar 17, 2022 13.59 13.77 13.58 13.66 3,301,569 +0.09(+0.63%)
Mar 16, 2022 13.44 13.62 13.34 13.58 3,287,290 +0.20(+1.51%)
Mar 15, 2022 13.41 13.55 13.32 13.38 3,556,007 -0.01(-0.06%)
Mar 14, 2022 13.69 13.75 13.36 13.38 2,689,415 -0.17(-1.26%)
Mar 11, 2022 13.71 13.86 13.55 13.55 2,110,831 -0.11(-0.79%)
Mar 10, 2022 13.48 13.66 13.66 1,807,321 +0.12(+0.86%)
Mar 09, 2022 13.82 13.88 13.53 13.55 2,243,886 -0.03(-0.23%)
Mar 08, 2022 13.48 13.75 13.43 13.58 3,237,211 +0.14(+1.04%)
Mar 07, 2022 13.72 13.77 13.44 13.44 2,877,920 -0.27(-1.98%)
Mar 04, 2022 13.56 13.74 13.49 13.71 2,564,838 +0.06(+0.45%)
Mar 03, 2022 13.79 13.87 13.44 13.65 2,973,072 -0.06(-0.45%)
Mar 02, 2022 13.51 13.73 13.49 13.71 2,894,753 +0.24(+1.75%)
Mar 01, 2022 13.67 13.69 13.21 13.47 3,262,512 -0.19(-1.39%)
Feb 28, 2022 13.46 13.72 13.43 13.66 4,697,400 +0.09(+0.67%)
Feb 25, 2022 13.44 13.59 13.46 13.57 2,949,353 +0.22(+1.65%)
Feb 24, 2022 12.85 13.44 12.71 13.35 3,394,989 +0.20(+1.50%)
Feb 23, 2022 13.28 13.41 13.10 13.15 2,683,911 -0.06(-0.46%)
Feb 22, 2022 13.17 13.34 13.02 13.21 3,404,738 +0.06(+0.46%)
Feb 18, 2022 13.15 0 +0.46(+3.59%)
Feb 17, 2022 12.90 12.90 12.69 12.70 2,325,023 -0.24(-1.82%)
Feb 16, 2022 12.90 12.99 12.84 12.93 1,779,310 +0.01(+0.06%)
Feb 15, 2022 12.84 12.96 12.83 12.93 1,303,957 +0.21(+1.67%)
Feb 14, 2022 12.90 13.06 12.66 12.71 2,171,255 -0.24(-1.87%)
Feb 11, 2022 12.99 13.17 12.80 12.96 2,216,710 -0.03(-0.23%)
Feb 10, 2022 13.12 13.38 12.95 12.99 2,572,246 -0.27(-2.06%)
Feb 09, 2022 13.24 13.36 13.21 13.26 2,066,726 +0.20(+1.51%)
Feb 08, 2022 12.99 13.18 12.97 13.06 2,412,286 +0.01(+0.06%)
Feb 07, 2022 13.02 13.24 12.99 13.06 1,453,991 +0.11(+0.82%)
Feb 04, 2022 12.93 13.08 12.79 12.95 2,211,765 +0.00(+0.00%)
Feb 03, 2022 13.07 12.95 12.95 2,683,819 -0.21(-1.61%)
Feb 02, 2022 13.34 13.34 13.03 13.16 2,188,957 -0.17(-1.31%)
Feb 01, 2022 13.31 13.36 13.06 13.34 2,004,933 +0.05(+0.34%)
Jan 31, 2022 12.90 13.30 13.29 1,874,067 +0.34(+2.64%)
Jan 28, 2022 12.90 12.96 12.55 12.95 2,266,853 +0.05(+0.41%)
Jan 27, 2022 13.25 13.32 12.77 12.90 2,658,259 -0.21(-1.56%)
Jan 26, 2022 13.31 13.45 13.04 13.10 2,689,837 -0.04(-0.29%)
Jan 25, 2022 12.78 13.21 12.64 13.14 2,333,745 +0.20(+1.52%)
Jan 24, 2022 12.52 12.96 12.23 12.94 5,767,719 +0.02(+0.18%)
Jan 21, 2022 13.28 13.33 12.91 12.92 3,815,377 -0.48(-3.57%)
Jan 20, 2022 13.66 13.76 13.39 13.40 2,403,693 -0.27(-2.00%)
Jan 19, 2022 13.85 13.90 13.65 13.67 1,681,741 -0.18(-1.31%)
Jan 18, 2022 13.95 14.03 13.83 13.85 1,362,783 -0.17(-1.24%)
Jan 14, 2022 14.03 0 -0.15(-1.07%)
Jan 13, 2022 14.23 14.31 14.13 14.18 1,639,078 -0.02(-0.11%)
Jan 12, 2022 14.29 14.32 14.13 14.19 1,883,566 -0.05(-0.32%)
Jan 11, 2022 14.23 14.32 14.13 14.24 1,491,099 +0.03(+0.21%)
Jan 10, 2022 14.22 14.24 14.05 14.21 1,796,221 -0.02(-0.11%)
Jan 07, 2022 14.18 14.33 14.14 14.22 1,345,447 +0.06(+0.43%)
Jan 06, 2022 14.10 14.27 14.04 14.16 1,452,154 +0.16(+1.14%)
Jan 05, 2022 14.22 14.29 13.98 14.00 1,932,619 -0.22(-1.55%)
Jan 04, 2022 14.20 14.33 14.13 14.22 2,056,161 +0.11(+0.81%)
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.