Skip to main content

Arbor Realty Trust (NY: ABR )

15.03 UNCHANGED
Streaming Delayed 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 12.24 12.37 12.14 12.18 5,093,030 -0.04(-0.33%)
Feb 27, 2023 12.45 12.53 12.14 12.22 3,342,183 -0.12(-0.98%)
Feb 24, 2023 12.32 12.38 12.24 12.34 2,454,964 -0.06(-0.52%)
Feb 23, 2023 12.46 12.48 12.25 12.40 2,436,813 +0.06(+0.46%)
Feb 22, 2023 12.38 12.54 12.32 12.35 4,334,631 -0.01(-0.06%)
Feb 21, 2023 12.48 12.56 12.28 12.36 4,455,536 -0.19(-1.54%)
Feb 17, 2023 12.28 12.62 12.04 12.55 4,363,768 +0.53(+4.37%)
Feb 16, 2023 11.98 12.11 11.94 12.03 2,713,050 -0.09(-0.73%)
Feb 15, 2023 11.94 12.14 11.90 12.11 1,624,827 +0.09(+0.74%)
Feb 14, 2023 12.07 12.09 11.89 12.03 1,622,921 -0.09(-0.73%)
Feb 13, 2023 11.87 12.17 11.84 12.11 2,310,282 +0.28(+2.39%)
Feb 10, 2023 11.68 11.83 11.61 11.83 2,667,553 +0.17(+1.45%)
Feb 09, 2023 12.11 12.16 11.58 11.66 3,401,268 -0.35(-2.89%)
Feb 08, 2023 12.20 12.24 12.00 12.01 2,414,891 -0.20(-1.65%)
Feb 07, 2023 11.97 12.28 11.91 12.21 3,167,022 +0.23(+1.96%)
Feb 06, 2023 12.32 12.32 11.89 11.98 2,562,061 -0.39(-3.13%)
Feb 03, 2023 12.24 12.41 12.13 12.36 1,860,362 -0.02(-0.20%)
Feb 02, 2023 12.36 12.43 12.23 12.39 2,443,499 +0.15(+1.19%)
Feb 01, 2023 12.06 12.32 12.00 12.24 2,816,075 +0.19(+1.54%)
Jan 31, 2023 11.87 12.12 11.87 12.06 2,274,687 +0.26(+2.19%)
Jan 30, 2023 11.95 11.99 11.73 11.80 1,879,567 -0.23(-1.88%)
Jan 27, 2023 11.90 12.05 11.83 12.03 1,899,276 +0.18(+1.50%)
Jan 26, 2023 11.75 11.88 11.71 11.85 1,479,815 +0.17(+1.45%)
Jan 25, 2023 11.57 11.71 11.49 11.68 1,452,507 +0.08(+0.70%)
Jan 24, 2023 11.51 11.70 11.51 11.60 1,112,564 -0.03(-0.28%)
Jan 23, 2023 11.55 11.69 11.54 11.63 1,435,772 +0.11(+0.91%)
Jan 20, 2023 11.47 11.56 11.32 11.52 1,615,523 +0.08(+0.71%)
Jan 19, 2023 11.31 11.44 11.27 11.44 1,421,461 +0.00(+0.00%)
Jan 18, 2023 11.57 11.62 11.40 11.44 1,548,850 -0.06(-0.49%)
Jan 17, 2023 11.51 11.65 11.46 11.50 1,903,383 -0.05(-0.42%)
Jan 13, 2023 11.31 11.57 11.31 11.55 1,321,272 +0.14(+1.20%)
Jan 12, 2023 11.48 11.50 11.35 11.41 1,671,816 +0.03(+0.28%)
Jan 11, 2023 11.31 11.50 11.31 11.38 1,506,330 +0.10(+0.93%)
Jan 10, 2023 11.10 11.29 11.05 11.27 1,114,190 +0.18(+1.60%)
Jan 09, 2023 11.23 11.27 11.09 11.10 1,762,265 -0.04(-0.36%)
Jan 06, 2023 11.10 11.26 11.03 11.14 2,730,469 +0.11(+0.95%)
Jan 05, 2023 11.10 11.15 10.94 11.03 1,433,775 -0.12(-1.09%)
Jan 04, 2023 11.10 11.25 11.05 11.15 2,032,019 +0.21(+1.92%)
Jan 03, 2023 10.81 11.00 10.73 10.94 1,753,119 +0.29(+2.73%)
Dec 30, 2022 10.63 10.69 10.51 10.65 2,104,716 -0.05(-0.45%)
Dec 29, 2022 10.66 10.78 10.60 10.70 2,113,091 +0.08(+0.76%)
Dec 28, 2022 10.95 10.97 10.58 10.62 1,573,406 -0.36(-3.24%)
Dec 27, 2022 11.05 11.08 10.90 10.98 1,360,307 -0.09(-0.80%)
Dec 23, 2022 10.93 11.09 10.91 11.06 1,017,327 +0.09(+0.81%)
Dec 22, 2022 10.97 10.98 10.69 10.98 1,348,909 -0.07(-0.66%)
Dec 21, 2022 10.94 11.07 10.93 11.05 1,265,314 +0.23(+2.09%)
Dec 20, 2022 10.80 10.93 10.65 10.82 1,353,774 -0.03(-0.30%)
Dec 19, 2022 10.94 11.07 10.79 10.85 1,848,917 -0.05(-0.44%)
Dec 16, 2022 10.92 11.02 10.79 10.90 3,033,571 -0.15(-1.39%)
Dec 15, 2022 11.08 11.13 10.92 11.06 1,734,918 -0.15(-1.37%)
Dec 14, 2022 11.32 11.44 11.16 11.21 1,998,273 -0.16(-1.42%)
Dec 13, 2022 11.71 11.82 11.27 11.37 3,644,432 -0.04(-0.35%)
Dec 12, 2022 11.32 11.44 11.20 11.41 2,016,763 +0.10(+0.86%)
Dec 09, 2022 11.27 11.44 11.15 11.31 1,919,182 +0.06(+0.57%)
Dec 08, 2022 11.32 11.53 11.22 11.25 3,702,524 -0.02(-0.22%)
Dec 07, 2022 11.30 11.39 11.14 11.27 1,976,554 -0.06(-0.50%)
Dec 06, 2022 11.61 11.63 11.17 11.33 2,149,171 -0.30(-2.57%)
Dec 05, 2022 11.82 11.86 11.61 11.63 1,452,939 -0.30(-2.50%)
Dec 02, 2022 11.79 11.97 11.63 11.93 1,312,037 -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.