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 (%)
May 29, 2020 5.405 5.618 5.327 5.437 4,093,112 -0.09(-1.64%)
May 28, 2020 5.612 5.792 5.498 5.528 3,655,411 +0.03(+0.59%)
May 27, 2020 5.612 5.779 5.260 5.495 3,482,652 +0.09(+1.67%)
May 26, 2020 5.353 5.450 5.206 5.405 3,612,617 +0.31(+6.08%)
May 22, 2020 4.908 5.127 4.811 5.095 2,535,063 +0.19(+3.82%)
May 21, 2020 4.914 4.959 4.766 4.908 2,348,047 -0.01(-0.13%)
May 20, 2020 4.798 4.958 4.785 4.914 3,187,650 +0.19(+3.96%)
May 19, 2020 4.611 4.914 4.443 4.727 4,103,070 +0.08(+1.67%)
May 18, 2020 4.294 4.675 4.281 4.649 4,395,875 +0.48(+11.46%)
May 15, 2020 4.088 4.268 4.036 4.171 2,863,057 +0.02(+0.47%)
May 14, 2020 3.829 4.165 3.658 4.152 4,923,633 +0.09(+2.23%)
May 13, 2020 4.204 4.243 3.829 4.062 5,925,153 -0.19(-4.41%)
May 12, 2020 4.527 4.585 4.243 4.249 4,135,509 -0.25(-5.60%)
May 11, 2020 4.804 4.811 4.436 4.501 5,613,342 -0.35(-7.19%)
May 08, 2020 4.811 4.991 4.501 4.850 6,757,639 +0.37(+8.21%)
May 07, 2020 4.359 4.578 4.333 4.481 3,916,957 +0.16(+3.74%)
May 06, 2020 4.436 4.494 4.171 4.320 4,665,004 -0.06(-1.33%)
May 05, 2020 4.456 4.636 4.372 4.378 3,353,953 +0.02(+0.44%)
May 04, 2020 4.197 4.385 3.991 4.359 2,992,049 +0.05(+1.05%)
May 01, 2020 4.243 4.339 4.039 4.314 3,521,213 -0.14(-3.05%)
Apr 30, 2020 4.585 4.630 4.339 4.449 4,183,907 -0.19(-4.04%)
Apr 29, 2020 4.210 4.733 4.204 4.636 5,380,172 +0.43(+10.29%)
Apr 28, 2020 4.165 4.352 4.055 4.204 3,988,651 +0.24(+6.03%)
Apr 27, 2020 3.881 4.062 3.771 3.965 2,895,045 +0.09(+2.33%)
Apr 24, 2020 3.965 3.965 3.742 3.874 2,449,115 -0.09(-2.28%)
Apr 23, 2020 3.874 4.120 3.791 3.965 2,273,397 +0.09(+2.33%)
Apr 22, 2020 4.081 4.120 3.732 3.874 2,657,982 -0.10(-2.44%)
Apr 21, 2020 3.745 3.991 3.668 3.971 3,092,631 +0.07(+1.82%)
Apr 20, 2020 4.100 4.165 3.874 3.900 3,980,585 -0.46(-10.65%)
Apr 17, 2020 4.120 4.449 4.049 4.365 4,149,791 +0.44(+11.18%)
Apr 16, 2020 4.139 4.191 3.874 3.926 2,803,265 -0.14(-3.34%)
Apr 15, 2020 4.197 4.352 3.971 4.062 3,412,059 -0.45(-10.01%)
Apr 14, 2020 4.798 4.869 4.387 4.514 4,083,754 -0.04(-0.85%)
Apr 13, 2020 5.140 5.243 4.469 4.552 5,830,659 -0.49(-9.73%)
Apr 09, 2020 4.675 5.418 4.675 5.043 8,655,917 +0.79(+18.69%)
Apr 08, 2020 3.765 4.307 3.758 4.249 7,194,190 +0.72(+20.51%)
Apr 07, 2020 3.545 3.933 3.377 3.526 6,699,292 +0.30(+9.42%)
Apr 06, 2020 2.706 3.487 2.686 3.222 5,831,579 +0.60(+22.91%)
Apr 03, 2020 2.815 2.861 2.441 2.622 5,637,380 -0.14(-5.14%)
Apr 02, 2020 2.964 3.093 2.764 2.764 4,126,050 -0.17(-5.93%)
Apr 01, 2020 2.990 3.016 2.835 2.938 4,003,866 -0.23(-7.14%)
Mar 31, 2020 3.616 3.668 3.100 3.164 6,087,795 -0.41(-11.55%)
Mar 30, 2020 4.404 4.404 3.519 3.577 6,833,869 -0.84(-19.01%)
Mar 27, 2020 4.197 4.552 4.024 4.417 3,940,730 +0.24(+5.72%)
Mar 26, 2020 3.526 4.824 3.422 4.178 9,730,014 +0.92(+28.12%)
Mar 25, 2020 2.951 3.674 2.841 3.261 7,574,896 +0.50(+18.27%)
Mar 24, 2020 2.938 3.229 2.751 2.757 4,927,263 +0.00(+0.00%)
Mar 23, 2020 3.242 3.261 2.493 2.757 6,109,239 -0.36(-11.41%)
Mar 20, 2020 3.306 3.797 3.067 3.112 7,993,579 +0.22(+7.59%)
Mar 19, 2020 2.874 3.274 2.454 2.893 8,862,705 -0.05(-1.75%)
Mar 18, 2020 3.493 3.513 2.286 2.945 11,770,187 -0.81(-21.51%)
Mar 17, 2020 4.972 5.063 3.519 3.752 12,647,045 -0.94(-19.97%)
Mar 16, 2020 4.843 5.240 4.688 4.688 4,729,702 -0.80(-14.59%)
Mar 13, 2020 5.792 5.980 5.231 5.489 4,018,315 +0.08(+1.55%)
Mar 12, 2020 5.243 5.766 5.024 5.405 5,285,010 -1.14(-17.37%)
Mar 11, 2020 6.845 6.897 6.399 6.541 3,282,975 -0.51(-7.23%)
Mar 10, 2020 7.142 7.265 6.780 7.052 2,906,927 +0.18(+2.63%)
Mar 09, 2020 7.316 7.374 6.845 6.871 3,429,305 -0.94(-11.99%)
Mar 06, 2020 7.684 8.052 7.562 7.807 2,902,546 -0.09(-1.14%)
Mar 05, 2020 8.207 8.240 7.852 7.897 2,666,019 -0.49(-5.85%)
Mar 04, 2020 8.311 8.485 8.207 8.388 1,919,792 +0.23(+2.77%)
Mar 03, 2020 8.582 8.814 8.098 8.162 3,214,968 -0.23(-2.69%)
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.