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

Arbor Realty Trust (NY: ABR )

12.73 -0.77 (-5.67%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 9, 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 (%)
Oct 31, 2022 11.15 11.27 11.02 11.17 1,603,428 -0.05(-0.43%)
Oct 28, 2022 10.87 11.30 10.85 11.22 2,031,626 +0.32(+2.90%)
Oct 27, 2022 10.86 11.15 10.80 10.90 1,971,671 +0.19(+1.74%)
Oct 26, 2022 10.68 10.88 10.55 10.72 2,464,298 +0.11(+1.07%)
Oct 25, 2022 10.18 10.72 10.12 10.60 2,305,864 +0.49(+4.90%)
Oct 24, 2022 10.07 10.17 9.897 10.11 1,781,377 +0.13(+1.30%)
Oct 21, 2022 9.986 10.03 9.737 9.978 2,216,121 +0.07(+0.74%)
Oct 20, 2022 10.10 10.17 9.873 9.905 2,425,046 -0.15(-1.53%)
Oct 19, 2022 10.05 10.22 9.954 10.06 2,371,136 -0.11(-1.04%)
Oct 18, 2022 10.21 10.36 10.08 10.16 2,601,458 +0.16(+1.62%)
Oct 17, 2022 9.978 10.22 9.897 10.00 3,466,559 +0.19(+1.99%)
Oct 14, 2022 10.20 10.37 9.776 9.808 2,861,252 -0.30(-2.97%)
Oct 13, 2022 9.686 10.16 9.540 10.11 3,028,778 +0.18(+1.80%)
Oct 12, 2022 9.970 10.06 9.634 9.930 3,158,649 -0.04(-0.41%)
Oct 11, 2022 9.451 10.03 9.337 9.970 3,546,370 +0.53(+5.58%)
Oct 10, 2022 9.589 9.772 9.386 9.443 2,355,678 -0.17(-1.77%)
Oct 07, 2022 9.678 9.881 9.508 9.613 2,940,169 -0.16(-1.66%)
Oct 06, 2022 10.02 10.07 9.609 9.776 3,626,569 -0.30(-2.98%)
Oct 05, 2022 10.18 10.22 9.678 10.08 3,230,727 -0.36(-3.42%)
Oct 04, 2022 9.970 10.48 9.970 10.43 4,407,426 +0.76(+7.89%)
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.