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 (%)
Dec 29, 2023 15.25 15.25 14.57 14.69 4,964,918 -0.61(-3.98%)
Dec 28, 2023 15.45 15.61 15.18 15.30 2,932,175 -0.27(-1.74%)
Dec 27, 2023 15.68 15.83 15.50 15.57 3,521,883 -0.08(-0.49%)
Dec 26, 2023 15.33 15.78 15.20 15.65 4,467,071 +0.40(+2.60%)
Dec 22, 2023 15.44 15.79 15.08 15.25 5,918,057 -0.26(-1.68%)
Dec 21, 2023 15.17 15.55 14.98 15.52 4,601,195 +0.52(+3.49%)
Dec 20, 2023 15.39 15.64 14.98 14.99 5,373,340 -0.59(-3.79%)
Dec 19, 2023 15.03 15.71 15.01 15.58 6,828,878 +0.72(+4.82%)
Dec 18, 2023 14.96 15.25 14.77 14.87 3,028,633 -0.02(-0.13%)
Dec 15, 2023 15.31 15.37 14.75 14.89 7,997,439 -0.31(-2.04%)
Dec 14, 2023 14.76 15.54 14.75 15.20 7,249,098 +0.79(+5.51%)
Dec 13, 2023 13.72 14.50 13.42 14.40 6,282,213 +0.67(+4.86%)
Dec 12, 2023 13.59 13.96 13.53 13.73 4,514,562 +0.09(+0.64%)
Dec 11, 2023 13.36 13.92 13.33 13.65 5,034,465 +0.44(+3.30%)
Dec 08, 2023 13.11 13.33 13.04 13.21 3,096,541 +0.01(+0.07%)
Dec 07, 2023 12.75 13.22 12.69 13.20 3,079,529 +0.47(+3.73%)
Dec 06, 2023 13.36 13.60 12.65 12.73 4,648,963 -0.50(-3.80%)
Dec 05, 2023 13.23 13.50 13.09 13.23 6,435,887 -0.18(-1.37%)
Dec 04, 2023 12.99 13.42 12.97 13.42 6,345,858 +0.41(+3.12%)
Dec 01, 2023 12.04 13.05 11.97 13.01 8,680,252 +0.93(+7.69%)
Nov 30, 2023 11.94 12.19 11.86 12.08 4,776,455 +0.38(+3.23%)
Nov 29, 2023 11.74 12.07 11.64 11.70 5,456,294 +0.03(+0.25%)
Nov 28, 2023 11.73 11.74 11.39 11.67 7,454,944 +0.03(+0.25%)
Nov 27, 2023 11.81 11.95 11.61 11.64 6,075,554 -0.11(-0.91%)
Nov 24, 2023 11.82 11.88 11.72 11.75 1,981,715 -0.03(-0.25%)
Nov 22, 2023 11.88 11.95 11.74 11.78 4,098,960 -0.02(-0.16%)
Nov 21, 2023 11.96 12.14 11.80 11.80 5,617,421 -0.20(-1.69%)
Nov 20, 2023 12.00 12.15 11.86 12.00 3,736,436 -0.10(-0.80%)
Nov 17, 2023 11.94 12.25 11.85 12.10 4,671,168 +0.25(+2.12%)
Nov 16, 2023 12.72 12.88 11.66 11.85 15,350,180 -1.13(-8.73%)
Nov 15, 2023 12.88 12.99 12.59 12.98 4,495,783 +0.13(+1.02%)
Nov 14, 2023 12.63 12.94 12.47 12.85 4,803,396 +0.68(+5.55%)
Nov 13, 2023 12.24 12.31 12.14 12.17 2,219,741 -0.08(-0.61%)
Nov 10, 2023 12.17 12.31 11.99 12.25 3,097,126 +0.19(+1.56%)
Nov 09, 2023 12.44 12.55 11.93 12.06 5,944,898 -0.23(-1.83%)
Nov 08, 2023 11.87 12.32 11.78 12.29 5,096,795 +0.45(+3.80%)
Nov 07, 2023 11.70 11.91 11.60 11.84 4,576,426 +0.18(+1.53%)
Nov 06, 2023 12.14 12.25 11.60 11.66 7,533,911 -0.43(-3.57%)
Nov 03, 2023 12.77 13.23 12.06 12.09 7,746,520 -0.40(-3.23%)
Nov 02, 2023 11.99 12.50 11.87 12.49 6,979,011 +0.86(+7.42%)
Nov 01, 2023 11.86 11.89 11.39 11.63 6,708,118 -0.20(-1.66%)
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 13.07 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 13.80 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%)
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.