Skip to main content

Arbor Realty Trust (NY: ABR )

15.03 +0.35 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.21 12.35 12.12 12.16 5,102,334 -0.04(-0.33%)
Feb 27, 2023 12.43 12.50 12.12 12.20 3,348,289 -0.12(-0.98%)
Feb 24, 2023 12.29 12.36 12.22 12.32 2,459,449 -0.06(-0.52%)
Feb 23, 2023 12.44 12.45 12.22 12.38 2,441,265 +0.06(+0.46%)
Feb 22, 2023 12.36 12.52 12.29 12.33 4,342,550 -0.01(-0.06%)
Feb 21, 2023 12.45 12.54 12.25 12.33 4,463,675 -0.19(-1.54%)
Feb 17, 2023 12.26 12.60 12.02 12.53 4,371,740 +0.52(+4.37%)
Feb 16, 2023 11.95 12.09 11.92 12.00 2,718,006 -0.09(-0.73%)
Feb 15, 2023 11.91 12.12 11.87 12.09 1,627,796 +0.09(+0.74%)
Feb 14, 2023 12.05 12.07 11.87 12.00 1,625,885 -0.09(-0.73%)
Feb 13, 2023 11.85 12.15 11.82 12.09 2,314,502 +0.28(+2.39%)
Feb 10, 2023 11.66 11.81 11.58 11.81 2,672,427 +0.17(+1.45%)
Feb 09, 2023 12.09 12.14 11.56 11.64 3,407,481 -0.35(-2.89%)
Feb 08, 2023 12.18 12.21 11.98 11.99 2,419,303 -0.20(-1.65%)
Feb 07, 2023 11.95 12.26 11.89 12.19 3,172,808 +0.23(+1.96%)
Feb 06, 2023 12.29 12.29 11.87 11.95 2,566,742 -0.39(-3.14%)
Feb 03, 2023 12.21 12.39 12.11 12.34 1,863,761 -0.02(-0.20%)
Feb 02, 2023 12.34 12.41 12.20 12.37 2,447,963 +0.15(+1.19%)
Feb 01, 2023 12.04 12.30 11.98 12.22 2,821,220 +0.19(+1.54%)
Jan 31, 2023 11.85 12.10 11.85 12.04 2,278,842 +0.26(+2.19%)
Jan 30, 2023 11.93 11.97 11.71 11.78 1,883,001 -0.23(-1.88%)
Jan 27, 2023 11.88 12.03 11.81 12.00 1,902,746 +0.18(+1.50%)
Jan 26, 2023 11.73 11.86 11.69 11.83 1,482,518 +0.17(+1.45%)
Jan 25, 2023 11.55 11.69 11.47 11.66 1,455,160 +0.08(+0.70%)
Jan 24, 2023 11.49 11.68 11.49 11.58 1,114,597 -0.03(-0.28%)
Jan 23, 2023 11.53 11.67 11.52 11.61 1,438,395 +0.10(+0.91%)
Jan 20, 2023 11.45 11.54 11.30 11.50 1,618,475 +0.08(+0.71%)
Jan 19, 2023 11.29 11.42 11.25 11.42 1,424,057 +0.00(+0.00%)
Jan 18, 2023 11.55 11.60 11.38 11.42 1,551,679 -0.06(-0.49%)
Jan 17, 2023 11.49 11.63 11.44 11.48 1,906,861 -0.05(-0.42%)
Jan 13, 2023 11.29 11.55 11.29 11.53 1,323,685 +0.14(+1.20%)
Jan 12, 2023 11.46 11.48 11.33 11.39 1,674,870 +0.03(+0.28%)
Jan 11, 2023 11.29 11.48 11.29 11.36 1,509,082 +0.10(+0.93%)
Jan 10, 2023 11.08 11.27 11.03 11.25 1,116,225 +0.18(+1.60%)
Jan 09, 2023 11.21 11.25 11.07 11.08 1,765,484 -0.04(-0.36%)
Jan 06, 2023 11.08 11.24 11.01 11.12 2,735,457 +0.10(+0.95%)
Jan 05, 2023 11.08 11.13 10.91 11.01 1,436,394 -0.12(-1.09%)
Jan 04, 2023 11.08 11.23 11.03 11.13 2,035,732 +0.21(+1.92%)
Jan 03, 2023 10.79 10.98 10.71 10.92 1,756,322 +0.29(+2.73%)
Dec 30, 2022 10.61 10.67 10.49 10.63 2,108,561 -0.05(-0.45%)
Dec 29, 2022 10.64 10.76 10.58 10.68 2,116,952 +0.08(+0.76%)
Dec 28, 2022 10.93 10.95 10.56 10.60 1,576,281 -0.35(-3.24%)
Dec 27, 2022 11.03 11.06 10.89 10.96 1,362,792 -0.09(-0.80%)
Dec 23, 2022 10.91 11.07 10.89 11.04 1,019,185 +0.09(+0.81%)
Dec 22, 2022 10.95 10.96 10.67 10.96 1,351,373 -0.07(-0.66%)
Dec 21, 2022 10.92 11.05 10.91 11.03 1,267,625 +0.23(+2.09%)
Dec 20, 2022 10.78 10.91 10.63 10.80 1,356,247 -0.03(-0.30%)
Dec 19, 2022 10.91 11.05 10.77 10.83 1,852,295 -0.05(-0.44%)
Dec 16, 2022 10.90 11.00 10.77 10.88 3,039,112 -0.15(-1.39%)
Dec 15, 2022 11.06 11.11 10.90 11.04 1,738,088 -0.15(-1.37%)
Dec 14, 2022 11.30 11.42 11.14 11.19 2,001,923 -0.16(-1.42%)
Dec 13, 2022 11.69 11.80 11.25 11.35 3,651,089 -0.04(-0.35%)
Dec 12, 2022 11.30 11.41 11.18 11.39 2,020,447 +0.10(+0.86%)
Dec 09, 2022 11.25 11.42 11.13 11.29 1,922,688 +0.06(+0.57%)
Dec 08, 2022 11.30 11.51 11.20 11.23 3,709,288 -0.02(-0.22%)
Dec 07, 2022 11.28 11.37 11.12 11.25 1,980,165 -0.06(-0.50%)
Dec 06, 2022 11.59 11.61 11.14 11.31 2,153,097 -0.30(-2.57%)
Dec 05, 2022 11.79 11.83 11.59 11.61 1,455,593 -0.30(-2.51%)
Dec 02, 2022 11.77 11.95 11.61 11.91 1,314,434 -0.03(-0.27%)
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.