Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.853 10.15 9.774 10.15 3,856,738 +0.37(+3.79%)
Mar 30, 2023 9.862 9.924 9.632 9.783 3,550,704 +0.03(+0.27%)
Mar 29, 2023 9.800 9.818 9.659 9.756 3,753,268 +0.09(+0.91%)
Mar 28, 2023 9.827 9.844 9.517 9.668 6,009,541 -0.21(-2.15%)
Mar 27, 2023 10.05 10.12 9.840 9.880 5,463,863 +0.06(+0.63%)
Mar 24, 2023 9.429 9.858 9.350 9.818 5,121,591 +0.24(+2.49%)
Mar 23, 2023 9.915 10.06 9.540 9.579 7,452,308 -0.27(-2.69%)
Mar 22, 2023 10.48 10.52 9.836 9.844 6,832,178 -0.68(-6.47%)
Mar 21, 2023 10.58 10.79 10.46 10.52 4,570,844 +0.08(+0.76%)
Mar 20, 2023 10.23 10.82 10.22 10.45 10,120,564 +0.56(+5.63%)
Mar 17, 2023 10.42 10.42 9.783 9.889 7,998,842 -0.27(-2.70%)
Mar 16, 2023 10.25 10.43 10.04 10.16 5,266,195 -0.03(-0.26%)
Mar 15, 2023 10.17 10.26 9.791 10.19 11,541,116 -0.52(-4.87%)
Mar 14, 2023 11.74 11.88 10.37 10.71 17,571,014 -0.77(-6.70%)
Mar 13, 2023 11.36 11.69 10.88 11.48 6,527,383 -0.14(-1.22%)
Mar 10, 2023 12.01 12.06 11.43 11.62 6,096,133 -0.49(-4.08%)
Mar 09, 2023 12.73 12.73 12.10 12.12 4,374,263 -0.59(-4.66%)
Mar 08, 2023 12.97 12.98 12.46 12.71 3,390,240 -0.21(-1.60%)
Mar 07, 2023 13.09 13.16 12.83 12.91 2,728,200 -0.17(-1.31%)
Mar 06, 2023 13.03 13.14 12.97 13.09 4,157,056 +0.15(+1.13%)
Mar 03, 2023 12.88 13.04 12.85 12.94 4,050,717 +0.09(+0.67%)
Mar 02, 2023 12.59 12.88 12.53 12.85 4,132,056 +0.33(+2.60%)
Mar 01, 2023 12.59 12.62 12.36 12.53 3,966,778 -0.08(-0.60%)
Feb 28, 2023 12.66 12.80 12.56 12.60 4,921,575 -0.04(-0.33%)
Feb 27, 2023 12.89 12.96 12.56 12.64 3,229,670 -0.13(-0.98%)
Feb 24, 2023 12.74 12.81 12.66 12.77 2,372,319 -0.07(-0.52%)
Feb 23, 2023 12.90 12.91 12.67 12.84 2,354,778 +0.06(+0.46%)
Feb 22, 2023 12.81 12.98 12.74 12.78 4,188,707 -0.01(-0.06%)
Feb 21, 2023 12.91 13.00 12.70 12.79 4,305,542 -0.20(-1.54%)
Feb 17, 2023 12.71 13.06 12.46 12.99 4,216,863 +0.54(+4.37%)
Feb 16, 2023 12.39 12.54 12.36 12.44 2,621,716 -0.09(-0.73%)
Feb 15, 2023 12.35 12.56 12.31 12.54 1,570,128 +0.09(+0.74%)
Feb 14, 2023 12.49 12.52 12.30 12.44 1,568,285 -0.09(-0.73%)
Feb 13, 2023 12.29 12.59 12.25 12.54 2,232,507 +0.29(+2.39%)
Feb 10, 2023 12.08 12.24 12.01 12.24 2,577,751 +0.18(+1.45%)
Feb 09, 2023 12.54 12.59 11.98 12.07 3,286,765 -0.36(-2.89%)
Feb 08, 2023 12.63 12.66 12.41 12.43 2,333,595 -0.21(-1.65%)
Feb 07, 2023 12.39 12.71 12.33 12.64 3,060,405 +0.24(+1.96%)
Feb 06, 2023 12.74 12.74 12.30 12.39 2,475,810 -0.40(-3.14%)
Feb 03, 2023 12.66 12.85 12.55 12.80 1,797,734 -0.03(-0.20%)
Feb 02, 2023 12.80 12.86 12.65 12.82 2,361,240 +0.15(+1.19%)
Feb 01, 2023 12.48 12.75 12.41 12.67 2,721,273 +0.19(+1.54%)
Jan 31, 2023 12.29 12.54 12.29 12.48 2,198,110 +0.27(+2.19%)
Jan 30, 2023 12.37 12.41 12.14 12.21 1,816,292 -0.23(-1.88%)
Jan 27, 2023 12.32 12.47 12.24 12.44 1,835,338 +0.18(+1.50%)
Jan 26, 2023 12.16 12.29 12.12 12.26 1,429,997 +0.18(+1.45%)
Jan 25, 2023 11.98 12.12 11.89 12.08 1,403,608 +0.08(+0.70%)
Jan 24, 2023 11.91 12.11 11.91 12.00 1,075,110 -0.03(-0.28%)
Jan 23, 2023 11.95 12.10 11.94 12.03 1,387,437 +0.11(+0.91%)
Jan 20, 2023 11.87 11.96 11.72 11.93 1,561,137 +0.08(+0.71%)
Jan 19, 2023 11.71 11.84 11.66 11.84 1,373,608 +0.00(+0.00%)
Jan 18, 2023 11.98 12.03 11.80 11.84 1,496,708 -0.06(-0.49%)
Jan 17, 2023 11.91 12.06 11.86 11.90 1,839,307 -0.05(-0.42%)
Jan 13, 2023 11.71 11.97 11.71 11.95 1,276,791 +0.14(+1.20%)
Jan 12, 2023 11.88 11.90 11.74 11.81 1,615,535 +0.03(+0.28%)
Jan 11, 2023 11.70 11.90 11.70 11.78 1,455,620 +0.11(+0.93%)
Jan 10, 2023 11.49 11.68 11.43 11.67 1,076,681 +0.18(+1.60%)
Jan 09, 2023 11.62 11.66 11.47 11.48 1,702,939 -0.04(-0.36%)
Jan 06, 2023 11.49 11.65 11.42 11.52 2,638,549 +0.11(+0.95%)
Jan 05, 2023 11.49 11.54 11.32 11.42 1,385,507 -0.13(-1.09%)
Jan 04, 2023 11.49 11.65 11.43 11.54 1,963,612 +0.22(+1.92%)
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.