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

Arbor Realty Trust (NY: ABR )

12.62 +0.14 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2023 11.56 11.67 11.38 11.52 2,866,393 -0.06(-0.55%)
May 30, 2023 11.57 11.65 11.40 11.58 2,114,647 +0.04(+0.32%)
May 26, 2023 11.22 11.71 11.17 11.55 3,182,962 +0.37(+3.27%)
May 25, 2023 11.16 11.23 10.89 11.18 2,619,394 +0.02(+0.16%)
May 24, 2023 11.37 11.41 11.10 11.16 3,393,615 -0.30(-2.63%)
May 23, 2023 11.42 11.80 11.40 11.46 3,214,272 +0.04(+0.32%)
May 22, 2023 11.24 11.49 11.08 11.43 3,648,815 +0.19(+1.71%)
May 19, 2023 11.74 11.76 11.13 11.24 4,365,419 -0.47(-3.98%)
May 18, 2023 11.51 11.74 11.41 11.70 4,680,645 +0.33(+2.89%)
May 17, 2023 11.15 11.45 11.11 11.37 5,100,438 +0.36(+3.29%)
May 16, 2023 11.29 11.34 11.00 11.01 4,120,580 -0.28(-2.50%)
May 15, 2023 11.07 11.36 11.05 11.29 4,282,615 +0.32(+2.90%)
May 12, 2023 10.87 11.02 10.76 10.98 3,061,698 +0.21(+1.97%)
May 11, 2023 10.79 10.83 10.58 10.76 4,099,179 -0.04(-0.41%)
May 10, 2023 11.06 11.09 10.69 10.81 4,144,541 -0.07(-0.65%)
May 09, 2023 10.78 10.98 10.60 10.88 4,021,077 +0.09(+0.82%)
May 08, 2023 10.69 11.05 10.53 10.79 12,546,472 +0.41(+3.91%)
May 05, 2023 10.17 10.50 9.774 10.38 8,336,387 +0.74(+7.70%)
May 04, 2023 9.738 9.800 9.456 9.641 5,879,208 -0.10(-1.00%)
May 03, 2023 9.986 10.18 9.738 9.738 4,533,743 -0.23(-2.30%)
May 02, 2023 9.853 9.986 9.535 9.968 6,230,077 +0.06(+0.62%)
May 01, 2023 10.01 10.06 9.765 9.906 5,197,685 -0.23(-2.27%)
Apr 28, 2023 9.703 10.14 9.685 10.14 5,061,523 +0.40(+4.08%)
Apr 27, 2023 9.350 9.774 9.341 9.738 4,777,883 +0.48(+5.15%)
Apr 26, 2023 9.199 9.500 9.146 9.261 3,541,810 +0.05(+0.58%)
Apr 25, 2023 9.217 9.288 9.093 9.208 3,997,208 -0.06(-0.67%)
Apr 24, 2023 9.217 9.336 8.925 9.270 7,801,240 -0.18(-1.87%)
Apr 21, 2023 9.624 9.650 9.288 9.447 5,048,934 -0.21(-2.20%)
Apr 20, 2023 9.632 9.677 9.478 9.659 3,961,783 -0.11(-1.09%)
Apr 19, 2023 9.164 9.887 9.164 9.765 7,288,011 +0.53(+5.74%)
Apr 18, 2023 9.244 9.407 9.107 9.235 4,459,007 -0.06(-0.67%)
Apr 17, 2023 9.137 9.319 9.005 9.297 3,847,431 +0.18(+1.94%)
Apr 14, 2023 9.279 9.367 9.005 9.120 5,690,580 -0.09(-0.96%)
Apr 13, 2023 9.332 9.376 9.054 9.208 6,177,945 -0.18(-1.88%)
Apr 12, 2023 9.571 9.584 9.314 9.385 5,394,167 -0.11(-1.21%)
Apr 11, 2023 9.429 9.579 9.376 9.500 3,853,850 +0.08(+0.84%)
Apr 10, 2023 9.641 9.677 9.067 9.420 11,288,572 -0.26(-2.65%)
Apr 06, 2023 9.959 9.995 9.632 9.677 4,377,853 -0.23(-2.32%)
Apr 05, 2023 9.827 9.964 9.765 9.906 2,963,514 -0.04(-0.36%)
Apr 04, 2023 10.17 10.20 9.889 9.942 3,484,892 -0.19(-1.83%)
Apr 03, 2023 10.16 10.33 10.06 10.13 3,799,027 -0.03(-0.26%)
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%)
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.