Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 14.81 14.81 14.15 14.26 5,114,736 -0.59(-3.98%)
Dec 28, 2023 15.00 15.16 14.74 14.85 3,020,654 -0.26(-1.74%)
Dec 27, 2023 15.22 15.36 15.04 15.12 3,628,158 -0.08(-0.49%)
Dec 26, 2023 14.88 15.31 14.75 15.19 4,601,867 +0.39(+2.60%)
Dec 22, 2023 14.99 15.32 14.64 14.81 6,096,637 -0.25(-1.68%)
Dec 21, 2023 14.72 15.10 14.54 15.06 4,740,038 +0.51(+3.49%)
Dec 20, 2023 14.94 15.18 14.54 14.55 5,535,483 -0.57(-3.79%)
Dec 19, 2023 14.59 15.25 14.57 15.13 7,034,943 +0.70(+4.82%)
Dec 18, 2023 14.53 14.81 14.34 14.43 3,120,023 -0.02(-0.13%)
Dec 15, 2023 14.86 14.92 14.32 14.45 8,238,765 -0.30(-2.04%)
Dec 14, 2023 14.33 15.08 14.32 14.75 7,467,843 +0.77(+5.51%)
Dec 13, 2023 13.31 14.07 13.02 13.98 6,471,782 +0.65(+4.86%)
Dec 12, 2023 13.19 13.55 13.13 13.33 4,650,791 +0.08(+0.64%)
Dec 11, 2023 12.97 13.52 12.94 13.25 5,186,383 +0.42(+3.30%)
Dec 08, 2023 12.72 12.94 12.66 12.82 3,189,981 +0.01(+0.07%)
Dec 07, 2023 12.37 12.83 12.32 12.82 3,172,455 +0.46(+3.73%)
Dec 06, 2023 12.97 13.20 12.28 12.36 4,789,247 -0.49(-3.80%)
Dec 05, 2023 12.84 13.11 12.70 12.84 6,630,093 -0.18(-1.37%)
Dec 04, 2023 12.61 13.02 12.59 13.02 6,537,347 +0.39(+3.12%)
Dec 01, 2023 11.69 12.67 11.62 12.63 8,942,183 +0.90(+7.69%)
Nov 30, 2023 11.59 11.83 11.51 11.73 4,920,587 +0.37(+3.23%)
Nov 29, 2023 11.40 11.71 11.30 11.36 5,620,940 +0.03(+0.25%)
Nov 28, 2023 11.39 11.39 11.06 11.33 7,679,901 +0.03(+0.25%)
Nov 27, 2023 11.46 11.60 11.27 11.30 6,258,887 -0.10(-0.91%)
Nov 24, 2023 11.47 11.53 11.37 11.41 2,041,514 -0.03(-0.25%)
Nov 22, 2023 11.53 11.60 11.40 11.43 4,222,648 -0.02(-0.16%)
Nov 21, 2023 11.61 11.78 11.45 11.45 5,786,929 -0.20(-1.69%)
Nov 20, 2023 11.65 11.80 11.51 11.65 3,849,185 -0.09(-0.80%)
Nov 17, 2023 11.59 11.89 11.50 11.74 4,812,123 +0.24(+2.12%)
Nov 16, 2023 12.35 12.50 11.32 11.50 15,813,379 -1.10(-8.72%)
Nov 15, 2023 12.50 12.61 12.23 12.60 4,631,445 +0.13(+1.02%)
Nov 14, 2023 12.26 12.56 12.10 12.47 4,948,340 +0.66(+5.55%)
Nov 13, 2023 11.88 11.95 11.78 11.82 2,286,722 -0.07(-0.61%)
Nov 10, 2023 11.82 11.95 11.64 11.89 3,190,583 +0.18(+1.56%)
Nov 09, 2023 12.07 12.18 11.58 11.71 6,124,287 -0.22(-1.83%)
Nov 08, 2023 11.53 11.96 11.44 11.93 5,250,593 +0.44(+3.80%)
Nov 07, 2023 11.36 11.56 11.26 11.49 4,714,521 +0.17(+1.53%)
Nov 06, 2023 11.79 11.89 11.26 11.32 7,761,250 -0.42(-3.57%)
Nov 03, 2023 12.40 12.85 11.71 11.73 7,980,274 -0.39(-3.23%)
Nov 02, 2023 11.64 12.14 11.53 12.13 7,189,606 +0.84(+7.42%)
Nov 01, 2023 11.52 11.54 11.05 11.29 6,910,538 -0.19(-1.66%)
Oct 31, 2023 11.38 11.67 11.13 11.48 6,305,027 +0.15(+1.28%)
Oct 30, 2023 11.60 11.62 11.09 11.33 7,363,066 -0.14(-1.19%)
Oct 27, 2023 12.13 12.55 11.12 11.47 11,366,918 -0.19(-1.64%)
Oct 26, 2023 11.91 12.06 11.59 11.66 9,245,907 -0.18(-1.54%)
Oct 25, 2023 12.38 12.54 11.84 11.84 8,230,920 -0.67(-5.38%)
Oct 24, 2023 12.41 12.69 12.41 12.52 3,200,940 +0.11(+0.88%)
Oct 23, 2023 12.67 12.77 12.37 12.41 4,396,667 -0.34(-2.64%)
Oct 20, 2023 12.72 12.98 12.61 12.75 3,628,932 +0.05(+0.43%)
Oct 19, 2023 12.94 13.10 12.69 12.69 3,111,469 -0.33(-2.52%)
Oct 18, 2023 13.13 13.15 12.90 13.02 2,812,452 -0.25(-1.92%)
Oct 17, 2023 13.18 13.44 13.17 13.27 2,110,854 -0.02(-0.14%)
Oct 16, 2023 13.13 13.39 13.03 13.29 2,289,479 +0.34(+2.60%)
Oct 13, 2023 13.12 13.16 12.72 12.95 2,860,204 -0.07(-0.56%)
Oct 12, 2023 13.33 13.41 12.86 13.03 3,023,401 -0.29(-2.19%)
Oct 11, 2023 13.28 13.48 13.25 13.32 3,747,685 +0.15(+1.11%)
Oct 10, 2023 13.00 13.23 12.81 13.17 4,340,400 +0.25(+1.97%)
Oct 09, 2023 12.36 12.94 12.35 12.92 3,087,485 +0.46(+3.73%)
Oct 06, 2023 12.43 12.75 12.32 12.45 5,408,158 -0.17(-1.37%)
Oct 05, 2023 12.24 12.71 12.12 12.63 4,223,336 +0.29(+2.36%)
Oct 04, 2023 12.53 12.58 12.10 12.34 6,304,401 -0.27(-2.17%)
Oct 03, 2023 12.98 13.10 12.44 12.61 7,734,983 -0.51(-3.89%)
Oct 02, 2023 13.77 13.79 13.07 13.12 3,906,858 -0.70(-5.07%)
Sep 29, 2023 13.96 14.05 13.79 13.82 3,098,669 -0.05(-0.33%)
Sep 28, 2023 13.49 13.91 13.46 13.86 2,873,166 +0.36(+2.63%)
Sep 27, 2023 13.49 13.70 13.45 13.51 2,437,161 +0.10(+0.75%)
Sep 26, 2023 13.36 13.66 13.34 13.41 2,634,237 -0.05(-0.41%)
Sep 25, 2023 13.47 13.50 13.44 13.46 2,219,262 -0.09(-0.67%)
Sep 22, 2023 13.66 13.71 13.51 13.56 2,401,225 +0.02(+0.13%)
Sep 21, 2023 13.97 14.02 13.54 13.54 6,196,371 -0.56(-3.94%)
Sep 20, 2023 14.40 14.47 14.08 14.09 2,272,622 -0.26(-1.84%)
Sep 19, 2023 14.36 14.47 14.19 14.36 1,782,401 +0.01(+0.06%)
Sep 18, 2023 14.59 14.60 14.33 14.35 2,283,173 -0.25(-1.68%)
Sep 15, 2023 14.45 14.62 14.32 14.59 4,498,461 +0.15(+1.01%)
Sep 14, 2023 14.43 14.50 14.33 14.45 1,542,282 +0.20(+1.41%)
Sep 13, 2023 14.25 14.39 14.13 14.25 1,950,423 -0.08(-0.57%)
Sep 12, 2023 14.47 14.57 14.32 14.33 1,821,452 -0.23(-1.56%)
Sep 11, 2023 14.57 14.63 14.42 14.56 2,297,447 +0.07(+0.50%)
Sep 08, 2023 14.37 14.57 14.30 14.48 1,746,445 +0.09(+0.63%)
Sep 07, 2023 14.43 14.50 14.36 14.39 2,173,374 -0.04(-0.25%)
Sep 06, 2023 14.52 14.69 14.39 14.43 1,846,453 -0.10(-0.69%)
Sep 05, 2023 14.57 14.71 14.49 14.53 2,490,782 -0.18(-1.24%)
Sep 01, 2023 14.68 14.82 14.60 14.71 3,177,567 +0.18(+1.25%)
Aug 31, 2023 14.68 14.76 14.48 14.53 8,542,301 -0.01(-0.06%)
Aug 30, 2023 14.52 14.66 14.47 14.54 2,987,241 -0.04(-0.25%)
Aug 29, 2023 14.38 14.74 14.30 14.57 2,344,918 +0.19(+1.33%)
Aug 28, 2023 14.20 14.51 14.19 14.38 3,054,025 +0.23(+1.61%)
Aug 25, 2023 14.10 14.28 13.86 14.16 2,018,188 +0.10(+0.71%)
Aug 24, 2023 13.92 14.31 13.91 14.06 2,276,875 +0.09(+0.65%)
Aug 23, 2023 13.79 13.99 13.74 13.96 2,610,246 +0.26(+1.93%)
Aug 22, 2023 14.03 14.09 13.67 13.70 2,164,053 -0.16(-1.18%)
Aug 21, 2023 13.75 13.90 13.66 13.86 2,896,348 +0.16(+1.20%)
Aug 18, 2023 13.52 13.78 13.38 13.70 3,866,479 +0.02(+0.13%)
Aug 17, 2023 14.07 14.10 13.67 13.68 3,771,033 -0.40(-2.84%)
Aug 16, 2023 14.29 14.46 14.06 14.08 2,245,445 -0.20(-1.40%)
Aug 15, 2023 14.47 14.58 14.16 14.28 2,908,817 -0.36(-2.43%)
Aug 14, 2023 14.68 14.77 14.36 14.64 2,968,094 -0.06(-0.43%)
Aug 11, 2023 14.70 14.78 14.60 14.70 2,408,826 -0.01(-0.06%)
Aug 10, 2023 14.78 14.87 14.51 14.71 2,362,914 +0.07(+0.48%)
Aug 09, 2023 14.63 14.85 14.60 14.64 4,122,662 +0.00(+0.00%)
Aug 08, 2023 14.64 14.76 14.47 14.64 2,793,768 -0.20(-1.37%)
Aug 07, 2023 14.86 15.03 14.67 14.84 2,934,700 +0.03(+0.18%)
Aug 04, 2023 14.68 14.89 14.66 14.82 4,309,228 +0.20(+1.40%)
Aug 03, 2023 14.49 14.65 14.34 14.61 2,973,575 +0.19(+1.29%)
Aug 02, 2023 14.28 14.62 14.21 14.43 3,126,906 -0.08(-0.55%)
Aug 01, 2023 15.03 15.04 14.48 14.51 4,576,537 -0.49(-3.25%)
Jul 31, 2023 15.22 15.38 14.70 15.00 8,617,146 -0.63(-4.03%)
Jul 28, 2023 14.90 15.73 14.70 15.62 11,938,318 +1.30(+9.10%)
Jul 27, 2023 14.72 14.83 14.31 14.32 4,345,023 -0.35(-2.36%)
Jul 26, 2023 14.22 14.70 14.22 14.67 3,816,650 +0.44(+3.12%)
Jul 25, 2023 14.47 14.57 14.21 14.22 2,472,420 -0.22(-1.53%)
Jul 24, 2023 14.39 14.61 14.33 14.45 3,627,355 -0.22(-1.51%)
Jul 21, 2023 14.84 14.92 14.50 14.67 3,940,200 -0.11(-0.72%)
Jul 20, 2023 14.93 14.96 14.71 14.77 4,087,122 -0.16(-1.07%)
Jul 19, 2023 14.68 14.98 14.67 14.93 4,001,918 +0.46(+3.19%)
Jul 18, 2023 14.26 14.65 14.25 14.47 2,906,189 +0.21(+1.49%)
Jul 17, 2023 13.99 14.28 13.92 14.26 2,290,272 +0.28(+2.03%)
Jul 14, 2023 14.03 14.05 13.84 13.98 2,878,535 -0.12(-0.88%)
Jul 13, 2023 14.06 14.14 13.94 14.10 2,786,295 +0.11(+0.76%)
Jul 12, 2023 14.15 14.25 13.97 13.99 3,235,285 +0.08(+0.57%)
Jul 11, 2023 13.61 13.91 13.59 13.91 3,728,256 +0.35(+2.62%)
Jul 10, 2023 13.04 13.59 13.01 13.56 3,823,132 +0.54(+4.16%)
Jul 07, 2023 12.94 13.16 12.91 13.02 6,453,889 +0.05(+0.41%)
Jul 06, 2023 13.18 13.19 12.80 12.96 3,689,276 -0.38(-2.86%)
Jul 05, 2023 13.30 13.38 13.18 13.35 4,592,623 +0.00(+0.00%)
Jul 03, 2023 13.26 13.35 13.11 13.35 2,163,768 +0.20(+1.55%)
Jun 30, 2023 13.04 13.21 12.96 13.14 4,112,986 +0.20(+1.58%)
Jun 29, 2023 12.76 13.04 12.74 12.94 5,809,970 +0.18(+1.39%)
Jun 28, 2023 12.68 12.78 12.59 12.76 2,697,983 +0.08(+0.63%)
Jun 27, 2023 12.48 12.80 12.36 12.68 3,771,505 +0.32(+2.58%)
Jun 26, 2023 12.06 12.57 11.85 12.36 4,907,224 +0.26(+2.12%)
Jun 23, 2023 12.33 12.38 12.04 12.10 8,466,914 -0.38(-3.05%)
Jun 22, 2023 12.72 12.96 12.37 12.49 53,550,072 -0.31(-2.43%)
Jun 21, 2023 12.63 12.95 12.45 12.80 19,132,952 +0.88(+7.37%)
Jun 20, 2023 12.15 12.24 11.80 11.92 4,671,290 -0.38(-3.10%)
Jun 16, 2023 12.65 12.68 12.27 12.30 4,462,232 -0.28(-2.26%)
Jun 15, 2023 12.41 12.58 3,006,611 +2.13(+20.36%)
May 08, 2023 10.36 10.70 10.21 10.45 12,948,679 +0.39(+3.92%)
May 05, 2023 9.855 10.17 9.470 10.06 8,603,629 +0.72(+7.70%)
May 04, 2023 9.436 9.496 9.162 9.342 6,067,680 -0.09(-1.00%)
May 03, 2023 9.676 9.864 9.436 9.436 4,679,083 -0.22(-2.31%)
May 02, 2023 9.547 9.676 9.239 9.659 6,429,796 +0.06(+0.62%)
May 01, 2023 9.701 9.744 9.462 9.599 5,364,309 -0.22(-2.27%)
Apr 28, 2023 9.402 9.826 9.385 9.821 5,223,782 +0.39(+4.08%)
Apr 27, 2023 9.059 9.470 9.051 9.436 4,931,049 +0.46(+5.15%)
Apr 26, 2023 8.914 9.205 8.862 8.974 3,655,351 +0.05(+0.58%)
Apr 25, 2023 8.931 8.999 8.811 8.922 4,125,348 -0.06(-0.67%)
Apr 24, 2023 8.931 9.046 8.648 8.982 8,051,327 -0.17(-1.87%)
Apr 21, 2023 9.325 9.350 8.999 9.153 5,210,790 -0.21(-2.20%)
Apr 20, 2023 9.333 9.376 9.183 9.359 4,088,788 -0.10(-1.09%)
Apr 19, 2023 8.879 9.580 8.879 9.462 7,521,646 +0.51(+5.74%)
Apr 18, 2023 8.956 9.115 8.824 8.948 4,601,951 -0.06(-0.67%)
Apr 17, 2023 8.854 9.029 8.725 9.008 3,970,769 +0.17(+1.94%)
Apr 14, 2023 8.991 9.076 8.725 8.837 5,873,005 -0.09(-0.96%)
Apr 13, 2023 9.042 9.085 8.772 8.922 6,375,993 -0.17(-1.88%)
Apr 12, 2023 9.273 9.286 9.025 9.093 5,567,090 -0.11(-1.21%)
Apr 11, 2023 9.136 9.282 9.085 9.205 3,977,394 +0.08(+0.84%)
Apr 10, 2023 9.342 9.376 8.785 9.128 11,650,454 -0.25(-2.65%)
Apr 06, 2023 9.650 9.684 9.333 9.376 4,518,195 -0.22(-2.32%)
Apr 05, 2023 9.522 9.654 9.462 9.599 3,058,517 -0.03(-0.36%)
Apr 04, 2023 9.855 9.881 9.581 9.633 3,596,608 -0.18(-1.83%)
Apr 03, 2023 9.847 10.01 9.744 9.813 3,920,814 -0.03(-0.26%)
Mar 31, 2023 9.547 9.838 9.470 9.838 3,980,375 +0.36(+3.79%)
Mar 30, 2023 9.556 9.616 9.333 9.479 3,664,531 +0.03(+0.27%)
Mar 29, 2023 9.496 9.513 9.359 9.453 3,873,588 +0.09(+0.91%)
Mar 28, 2023 9.522 9.539 9.222 9.367 6,202,191 -0.21(-2.15%)
Mar 27, 2023 9.736 9.804 9.534 9.573 5,639,020 +0.06(+0.63%)
Mar 24, 2023 9.136 9.552 9.059 9.513 5,285,775 +0.23(+2.49%)
Mar 23, 2023 9.607 9.748 9.243 9.282 7,691,209 -0.26(-2.69%)
Mar 22, 2023 10.16 10.19 9.530 9.539 7,051,199 -0.66(-6.47%)
Mar 21, 2023 10.25 10.45 10.14 10.20 4,717,373 +0.08(+0.76%)
Mar 20, 2023 9.915 10.48 9.898 10.12 10,445,003 +0.54(+5.63%)
Mar 17, 2023 10.10 10.10 9.479 9.581 8,255,264 -0.27(-2.70%)
Mar 16, 2023 9.933 10.10 9.731 9.847 5,435,015 -0.03(-0.26%)
Mar 15, 2023 9.855 9.941 9.487 9.873 11,911,094 -0.51(-4.87%)
Mar 14, 2023 11.37 11.51 10.05 10.38 18,134,296 -0.74(-6.70%)
Mar 13, 2023 11.00 11.32 10.54 11.12 6,736,634 -0.14(-1.22%)
Mar 10, 2023 11.64 11.69 11.07 11.26 6,291,559 -0.48(-4.08%)
Mar 09, 2023 12.33 12.34 11.72 11.74 4,514,490 -0.57(-4.66%)
Mar 08, 2023 12.56 12.58 12.08 12.31 3,498,922 -0.20(-1.60%)
Mar 07, 2023 12.69 12.75 12.43 12.51 2,815,658 -0.17(-1.31%)
Mar 06, 2023 12.63 12.73 12.57 12.68 4,290,320 +0.14(+1.13%)
Mar 03, 2023 12.48 12.64 12.45 12.54 4,180,572 +0.08(+0.67%)
Mar 02, 2023 12.20 12.48 12.14 12.45 4,264,519 +0.32(+2.60%)
Mar 01, 2023 12.20 12.22 11.98 12.14 4,093,942 -0.07(-0.60%)
Feb 28, 2023 12.27 12.40 12.17 12.21 5,079,347 -0.04(-0.33%)
Feb 27, 2023 12.49 12.56 12.17 12.25 3,333,205 -0.12(-0.98%)
Feb 24, 2023 12.35 12.41 12.27 12.37 2,448,369 -0.06(-0.52%)
Feb 23, 2023 12.49 12.51 12.28 12.44 2,430,267 +0.06(+0.46%)
Feb 22, 2023 12.41 12.57 12.35 12.38 4,322,986 -0.01(-0.07%)
Feb 21, 2023 12.51 12.59 12.31 12.39 4,443,566 -0.19(-1.54%)
Feb 17, 2023 12.32 12.65 12.07 12.58 4,352,045 +0.53(+4.37%)
Feb 16, 2023 12.01 12.15 11.98 12.06 2,705,761 -0.09(-0.73%)
Feb 15, 2023 11.97 12.17 11.93 12.15 1,620,462 +0.09(+0.74%)
Feb 14, 2023 12.11 12.13 11.92 12.06 1,618,561 -0.09(-0.73%)
Feb 13, 2023 11.90 12.20 11.87 12.15 2,304,075 +0.28(+2.39%)
Feb 10, 2023 11.71 11.86 11.64 11.86 2,660,387 +0.17(+1.45%)
Feb 09, 2023 12.15 12.20 11.61 11.69 3,392,131 -0.35(-2.89%)
Feb 08, 2023 12.24 12.27 12.03 12.04 2,408,404 -0.20(-1.65%)
Feb 07, 2023 12.00 12.32 11.94 12.24 3,158,514 +0.23(+1.96%)
Feb 06, 2023 12.35 12.35 11.92 12.01 2,555,178 -0.39(-3.14%)
Feb 03, 2023 12.27 12.45 12.16 12.40 1,855,365 -0.02(-0.20%)
Feb 02, 2023 12.40 12.46 12.26 12.42 2,436,935 +0.15(+1.19%)
Feb 01, 2023 12.09 12.36 12.03 12.28 2,808,510 +0.19(+1.54%)
Jan 31, 2023 11.90 12.15 11.90 12.09 2,268,576 +0.26(+2.19%)
Jan 30, 2023 11.98 12.03 11.76 11.83 1,874,518 -0.23(-1.88%)
Jan 27, 2023 11.94 12.08 11.86 12.06 1,894,174 +0.18(+1.50%)
Jan 26, 2023 11.78 11.91 11.74 11.88 1,475,839 +0.17(+1.45%)
Jan 25, 2023 11.60 11.74 11.52 11.71 1,448,605 +0.08(+0.70%)
Jan 24, 2023 11.54 11.73 11.54 11.63 1,109,575 -0.03(-0.28%)
Jan 23, 2023 11.58 11.73 11.57 11.66 1,431,915 +0.11(+0.91%)
Jan 20, 2023 11.50 11.59 11.35 11.56 1,611,183 +0.08(+0.71%)
Jan 19, 2023 11.35 11.47 11.30 11.47 1,417,642 +0.00(+0.00%)
Jan 18, 2023 11.60 11.65 11.43 11.47 1,544,689 -0.06(-0.49%)
Jan 17, 2023 11.54 11.69 11.49 11.53 1,898,270 -0.05(-0.42%)
Jan 13, 2023 11.35 11.60 11.35 11.58 1,317,722 +0.14(+1.20%)
Jan 12, 2023 11.52 11.53 11.38 11.44 1,667,325 +0.03(+0.28%)
Jan 11, 2023 11.34 11.53 11.34 11.41 1,502,283 +0.11(+0.93%)
Jan 10, 2023 11.13 11.32 11.08 11.30 1,111,197 +0.18(+1.60%)
Jan 09, 2023 11.26 11.30 11.12 11.13 1,757,531 -0.04(-0.36%)
Jan 06, 2023 11.13 11.29 11.06 11.17 2,723,134 +0.11(+0.95%)
Jan 05, 2023 11.13 11.18 10.96 11.06 1,429,923 -0.12(-1.09%)
Jan 04, 2023 11.13 11.28 11.08 11.18 2,026,560 +0.21(+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.