Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 11.18 11.38 11.11 11.32 1,694,101 +0.30(+2.73%)
Dec 30, 2022 11.00 11.07 10.88 11.02 2,033,861 -0.05(-0.45%)
Dec 29, 2022 11.03 11.16 10.96 11.07 2,041,955 +0.08(+0.76%)
Dec 28, 2022 11.33 11.35 10.95 10.99 1,520,438 -0.37(-3.24%)
Dec 27, 2022 11.43 11.47 11.28 11.36 1,314,513 -0.09(-0.80%)
Dec 23, 2022 11.31 11.47 11.29 11.45 983,079 +0.09(+0.81%)
Dec 22, 2022 11.35 11.37 11.07 11.36 1,303,498 -0.08(-0.66%)
Dec 21, 2022 11.32 11.46 11.31 11.43 1,222,717 +0.23(+2.09%)
Dec 20, 2022 11.17 11.31 11.02 11.20 1,308,200 -0.03(-0.30%)
Dec 19, 2022 11.32 11.45 11.17 11.23 1,786,674 -0.05(-0.44%)
Dec 16, 2022 11.30 11.41 11.17 11.28 2,931,446 -0.16(-1.39%)
Dec 15, 2022 11.47 11.52 11.30 11.44 1,676,513 -0.16(-1.37%)
Dec 14, 2022 11.72 11.84 11.55 11.60 1,931,001 -0.17(-1.42%)
Dec 13, 2022 12.12 12.24 11.66 11.77 3,521,743 -0.04(-0.35%)
Dec 12, 2022 11.72 11.83 11.59 11.81 1,948,870 +0.10(+0.86%)
Dec 09, 2022 11.66 11.84 11.54 11.71 1,854,573 +0.07(+0.57%)
Dec 08, 2022 11.72 11.93 11.61 11.64 3,577,880 -0.03(-0.22%)
Dec 07, 2022 11.69 11.78 11.53 11.67 1,910,014 -0.06(-0.50%)
Dec 06, 2022 12.02 12.03 11.55 11.73 2,076,820 -0.31(-2.57%)
Dec 05, 2022 12.23 12.27 12.02 12.03 1,404,026 -0.31(-2.51%)
Dec 02, 2022 12.20 12.39 12.03 12.34 1,267,868 -0.03(-0.27%)
Dec 01, 2022 12.52 12.73 12.35 12.38 2,031,554 -0.06(-0.47%)
Nov 30, 2022 12.25 12.46 12.08 12.44 2,672,017 +0.18(+1.50%)
Nov 29, 2022 12.19 12.25 12.05 12.25 1,136,583 +0.06(+0.48%)
Nov 28, 2022 12.17 12.30 12.16 12.19 1,687,664 -0.04(-0.34%)
Nov 25, 2022 12.09 12.35 12.08 12.24 818,018 +0.17(+1.38%)
Nov 23, 2022 12.18 12.25 12.00 12.07 1,451,682 -0.17(-1.37%)
Nov 22, 2022 12.10 12.29 11.99 12.24 1,610,508 +0.13(+1.10%)
Nov 21, 2022 11.94 12.11 11.88 12.10 1,823,072 +0.14(+1.19%)
Nov 18, 2022 11.89 11.96 11.68 11.96 1,925,002 +0.25(+2.14%)
Nov 17, 2022 11.57 11.73 11.38 11.71 2,251,877 -0.10(-0.85%)
Nov 16, 2022 11.97 12.02 11.76 11.81 2,555,302 -0.25(-2.09%)
Nov 15, 2022 12.20 12.28 11.91 12.06 4,579,715 +0.06(+0.47%)
Nov 14, 2022 12.19 12.20 11.96 12.00 3,952,186 -0.19(-1.53%)
Nov 11, 2022 12.07 12.24 11.87 12.19 4,686,359 +0.07(+0.54%)
Nov 10, 2022 11.99 12.13 11.58 12.13 5,021,362 +0.64(+5.59%)
Nov 09, 2022 11.52 11.78 11.39 11.48 2,430,794 -0.15(-1.26%)
Nov 08, 2022 11.78 11.96 11.53 11.63 3,615,659 -0.14(-1.17%)
Nov 07, 2022 11.91 12.00 11.65 11.77 2,656,276 +0.01(+0.07%)
Nov 04, 2022 11.51 11.89 11.22 11.76 4,334,753 +1.06(+9.95%)
Nov 03, 2022 10.65 10.80 10.39 10.70 3,349,201 -0.15(-1.35%)
Nov 02, 2022 11.05 10.83 10.84 1,697,206 -0.29(-2.63%)
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.