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

Arbor Realty Trust (NY: ABR )

13.88 -0.01 (-0.07%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 20, 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 31, 2020 9.664 9.664 9.664 824,056 +0.03(+0.35%)
Dec 30, 2020 9.630 9.773 9.582 9.630 824,056 +0.01(+0.14%)
Dec 29, 2020 9.678 9.725 9.555 9.616 1,201,752 -0.07(-0.70%)
Dec 28, 2020 9.637 9.766 9.589 9.684 1,062,971 +0.11(+1.14%)
Dec 24, 2020 9.630 9.630 9.453 9.575 638,720 -0.04(-0.43%)
Dec 23, 2020 9.521 9.746 9.446 9.616 791,464 +0.12(+1.22%)
Dec 22, 2020 9.412 9.582 9.364 9.500 1,080,932 +0.10(+1.09%)
Dec 21, 2020 9.541 9.575 9.187 9.398 2,689,163 -0.29(-2.96%)
Dec 18, 2020 10.07 10.19 9.664 9.684 6,229,762 -0.35(-3.53%)
Dec 17, 2020 9.882 10.05 9.814 10.04 1,554,394 +0.22(+2.22%)
Dec 16, 2020 9.800 9.906 9.671 9.821 1,411,416 +0.02(+0.21%)
Dec 15, 2020 9.746 9.812 9.684 9.800 1,692,632 +0.10(+0.98%)
Dec 14, 2020 9.575 9.841 9.575 9.705 2,781,408 +0.20(+2.15%)
Dec 11, 2020 9.609 9.671 9.439 9.500 1,138,340 -0.18(-1.90%)
Dec 10, 2020 9.548 9.705 9.494 9.684 1,148,804 +0.10(+0.99%)
Dec 09, 2020 9.821 9.909 9.534 9.589 2,699,761 -0.16(-1.61%)
Dec 08, 2020 9.337 9.841 9.330 9.746 3,215,439 +0.38(+4.08%)
Dec 07, 2020 9.344 9.473 9.200 9.364 1,681,953 +0.05(+0.59%)
Dec 04, 2020 9.337 9.432 9.255 9.310 1,735,095 +0.04(+0.44%)
Dec 03, 2020 9.344 9.494 9.241 9.269 1,272,301 -0.02(-0.22%)
Dec 02, 2020 9.316 9.337 9.173 9.289 1,132,120 +0.03(+0.29%)
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.