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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 11.17 11.29 11.04 11.19 1,600,504 -0.05(-0.43%)
Oct 28, 2022 10.89 11.32 10.87 11.24 2,027,922 +0.32(+2.90%)
Oct 27, 2022 10.88 11.17 10.82 10.92 1,968,075 +0.19(+1.74%)
Oct 26, 2022 10.70 10.90 10.57 10.74 2,459,805 +0.11(+1.07%)
Oct 25, 2022 10.20 10.74 10.14 10.62 2,301,659 +0.50(+4.90%)
Oct 24, 2022 10.09 10.19 9.915 10.13 1,778,128 +0.13(+1.30%)
Oct 21, 2022 10.00 10.05 9.754 9.997 2,212,080 +0.07(+0.74%)
Oct 20, 2022 10.12 10.19 9.891 9.923 2,420,624 -0.15(-1.53%)
Oct 19, 2022 10.07 10.24 9.972 10.08 2,366,812 -0.11(-1.04%)
Oct 18, 2022 10.23 10.38 10.10 10.18 2,596,714 +0.16(+1.62%)
Oct 17, 2022 9.997 10.24 9.915 10.02 3,460,238 +0.20(+1.99%)
Oct 14, 2022 10.22 10.39 9.793 9.826 2,856,035 -0.30(-2.97%)
Oct 13, 2022 9.704 10.18 9.558 10.13 3,023,255 +0.18(+1.80%)
Oct 12, 2022 9.988 10.08 9.651 9.948 3,152,889 -0.04(-0.41%)
Oct 11, 2022 9.468 10.05 9.355 9.988 3,539,904 +0.53(+5.58%)
Oct 10, 2022 9.606 9.789 9.403 9.460 2,351,383 -0.17(-1.77%)
Oct 07, 2022 9.696 9.899 9.525 9.631 2,934,807 -0.16(-1.66%)
Oct 06, 2022 10.04 10.09 9.627 9.793 3,619,956 -0.30(-2.98%)
Oct 05, 2022 10.20 10.24 9.696 10.09 3,224,835 -0.36(-3.42%)
Oct 04, 2022 9.988 10.50 9.988 10.45 4,399,389 +0.76(+7.89%)
Oct 03, 2022 9.485 9.811 9.070 9.688 3,187,110 +0.34(+3.65%)
Sep 30, 2022 9.468 9.695 9.338 9.346 3,353,850 -0.07(-0.69%)
Sep 29, 2022 9.915 10.01 9.298 9.411 5,612,314 -0.67(-6.61%)
Sep 28, 2022 9.915 10.13 9.777 10.08 3,533,476 +0.23(+2.31%)
Sep 27, 2022 10.22 10.26 9.761 9.850 3,202,335 -0.19(-1.86%)
Sep 26, 2022 10.40 10.49 9.944 10.04 3,922,539 -0.46(-4.34%)
Sep 23, 2022 10.74 10.79 10.32 10.49 4,249,661 -0.46(-4.23%)
Sep 22, 2022 11.42 11.45 10.91 10.96 2,964,700 -0.50(-4.33%)
Sep 21, 2022 11.77 11.80 11.45 11.45 1,861,889 -0.22(-1.88%)
Sep 20, 2022 11.89 11.94 11.65 11.67 1,688,174 -0.28(-2.31%)
Sep 19, 2022 11.78 12.05 11.73 11.95 2,284,817 +0.02(+0.20%)
Sep 16, 2022 11.87 11.98 11.80 11.92 4,463,398 -0.07(-0.61%)
Sep 15, 2022 12.26 12.30 11.96 12.00 2,464,886 -0.28(-2.32%)
Sep 14, 2022 12.18 12.30 12.15 12.28 2,222,189 +0.26(+2.16%)
Sep 13, 2022 12.23 12.28 12.00 12.02 2,027,185 -0.46(-3.65%)
Sep 12, 2022 12.47 12.55 12.43 12.48 1,809,353 +0.12(+0.99%)
Sep 09, 2022 12.18 12.39 12.15 12.35 1,963,010 +0.28(+2.36%)
Sep 08, 2022 11.91 12.09 11.85 12.07 2,080,266 +0.04(+0.34%)
Sep 07, 2022 11.83 12.03 11.73 12.03 1,798,978 +0.17(+1.44%)
Sep 06, 2022 11.95 12.04 11.72 11.86 2,767,587 +0.04(+0.34%)
Sep 02, 2022 11.99 12.06 11.76 11.82 1,956,711 -0.02(-0.14%)
Sep 01, 2022 12.09 12.13 11.55 11.83 3,340,660 -0.34(-2.80%)
Aug 31, 2022 12.18 12.36 12.01 12.17 2,800,950 +0.10(+0.81%)
Aug 30, 2022 12.49 12.50 12.07 12.08 1,997,278 -0.33(-2.62%)
Aug 29, 2022 12.27 12.50 12.17 12.40 2,005,305 +0.07(+0.59%)
Aug 26, 2022 12.55 12.61 12.25 12.33 1,718,576 -0.22(-1.75%)
Aug 25, 2022 12.46 12.65 12.46 12.55 1,696,232 +0.10(+0.78%)
Aug 24, 2022 12.47 12.60 12.41 12.45 1,915,395 +0.00(+0.00%)
Aug 23, 2022 12.30 12.54 12.30 12.45 1,617,118 +0.22(+1.79%)
Aug 22, 2022 12.39 12.42 12.20 12.23 2,387,595 -0.33(-2.59%)
Aug 19, 2022 12.65 12.69 12.49 12.56 1,604,920 -0.20(-1.53%)
Aug 18, 2022 12.71 12.91 12.71 12.75 1,905,564 +0.06(+0.45%)
Aug 17, 2022 12.84 12.84 12.56 12.69 2,207,047 -0.16(-1.26%)
Aug 16, 2022 12.75 12.91 12.71 12.86 2,002,944 +0.11(+0.83%)
Aug 15, 2022 12.76 12.82 12.65 12.75 1,619,508 -0.04(-0.32%)
Aug 12, 2022 12.65 12.81 12.58 12.79 2,420,068 +0.15(+1.22%)
Aug 11, 2022 12.76 12.83 12.57 12.64 2,850,900 -0.08(-0.62%)
Aug 10, 2022 12.77 12.85 12.70 12.72 2,690,503 +0.14(+1.13%)
Aug 09, 2022 12.70 12.74 12.43 12.57 2,146,442 -0.13(-1.06%)
Aug 08, 2022 12.53 12.81 12.53 12.71 3,340,559 +0.31(+2.49%)
Aug 05, 2022 12.34 12.50 12.29 12.40 1,990,237 +0.02(+0.13%)
Aug 04, 2022 12.29 12.41 12.09 12.38 2,769,139 +0.13(+1.10%)
Aug 03, 2022 12.08 12.34 11.93 12.25 6,015,084 +0.21(+1.71%)
Aug 02, 2022 12.62 12.90 12.00 12.04 11,543,362 -1.08(-8.22%)
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.