Skip to main content

Arbor Realty Trust (NY: ABR )

13.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.537 7.537 7.428 7.446 2,494,925 -0.11(-1.52%)
May 30, 2019 7.615 7.676 7.512 7.561 2,678,830 -0.07(-0.95%)
May 29, 2019 7.785 7.797 7.615 7.633 2,883,989 -0.17(-2.17%)
May 28, 2019 7.833 7.875 7.779 7.803 2,078,988 -0.02(-0.31%)
May 24, 2019 7.845 7.894 7.815 7.827 2,056,813 +0.01(+0.15%)
May 23, 2019 7.760 7.833 7.754 7.815 1,385,825 +0.02(+0.31%)
May 22, 2019 7.948 7.963 7.700 7.791 3,115,466 -0.13(-1.60%)
May 21, 2019 7.841 7.935 7.793 7.918 2,959,079 +0.12(+1.60%)
May 20, 2019 7.841 7.870 7.764 7.793 4,221,735 +0.04(+0.46%)
May 17, 2019 7.669 7.811 7.651 7.758 4,599,794 +0.09(+1.16%)
May 16, 2019 7.728 7.835 7.628 7.669 10,744,617 -0.30(-3.72%)
May 15, 2019 7.841 7.977 7.799 7.965 1,968,862 +0.15(+1.97%)
May 14, 2019 7.770 7.835 7.663 7.811 1,879,502 +0.07(+0.84%)
May 13, 2019 7.699 7.770 7.574 7.746 2,593,544 +0.02(+0.31%)
May 10, 2019 7.705 7.764 7.545 7.722 4,068,555 +0.09(+1.16%)
May 09, 2019 7.639 7.675 7.468 7.633 4,087,628 -0.05(-0.62%)
May 08, 2019 7.876 7.894 7.657 7.681 4,038,966 -0.23(-2.92%)
May 07, 2019 8.001 8.066 7.870 7.912 3,390,413 -0.12(-1.55%)
May 06, 2019 8.101 8.193 8.007 8.036 2,650,513 -0.14(-1.67%)
May 03, 2019 8.143 8.232 8.113 8.172 1,493,751 +0.08(+0.95%)
May 02, 2019 8.060 8.122 8.042 8.095 2,025,540 +0.04(+0.44%)
May 01, 2019 8.095 8.119 8.048 8.060 2,423,669 -0.03(-0.37%)
Apr 30, 2019 8.125 8.143 8.036 8.089 1,878,664 -0.04(-0.44%)
Apr 29, 2019 8.166 8.214 8.125 8.125 1,555,456 -0.04(-0.44%)
Apr 26, 2019 8.202 8.255 8.152 8.161 2,218,337 -0.02(-0.29%)
Apr 25, 2019 8.220 8.255 8.125 8.184 1,262,875 -0.05(-0.58%)
Apr 24, 2019 8.149 8.249 8.137 8.232 1,577,780 +0.09(+1.16%)
Apr 23, 2019 8.054 8.155 8.054 8.137 1,844,195 +0.08(+1.03%)
Apr 22, 2019 8.107 8.107 8.042 8.054 1,769,367 -0.05(-0.58%)
Apr 18, 2019 8.012 8.107 8.001 8.101 755,656 +0.11(+1.33%)
Apr 17, 2019 8.143 8.160 7.918 7.995 1,996,663 -0.14(-1.75%)
Apr 16, 2019 8.119 8.147 8.078 8.137 1,113,726 +0.05(+0.66%)
Apr 15, 2019 8.137 8.166 8.007 8.084 1,848,622 -0.05(-0.66%)
Apr 12, 2019 8.107 8.143 8.057 8.137 1,182,201 +0.07(+0.81%)
Apr 11, 2019 8.007 8.113 8.001 8.072 1,465,389 +0.07(+0.81%)
Apr 10, 2019 7.989 8.036 7.965 8.007 1,114,982 +0.02(+0.22%)
Apr 09, 2019 8.024 8.083 7.971 7.989 1,521,275 -0.05(-0.66%)
Apr 08, 2019 8.018 8.060 7.924 8.042 1,990,763 +0.02(+0.30%)
Apr 05, 2019 8.084 8.084 7.989 8.018 3,358,829 +0.05(+0.59%)
Apr 04, 2019 7.888 7.971 7.882 7.971 1,328,308 +0.08(+1.05%)
Apr 03, 2019 7.859 7.918 7.805 7.888 1,507,981 +0.05(+0.60%)
Apr 02, 2019 7.746 7.847 7.716 7.841 1,466,524 +0.10(+1.30%)
Apr 01, 2019 7.705 7.782 7.699 7.740 1,760,991 +0.06(+0.77%)
Mar 29, 2019 7.710 7.770 7.669 7.681 1,954,237 -0.01(-0.08%)
Mar 28, 2019 7.687 7.693 7.639 7.687 848,425 +0.01(+0.15%)
Mar 27, 2019 7.687 7.734 7.645 7.675 974,423 -0.01(-0.08%)
Mar 26, 2019 7.669 7.699 7.657 7.681 709,339 +0.04(+0.46%)
Mar 25, 2019 7.610 7.675 7.551 7.645 1,155,217 +0.05(+0.62%)
Mar 22, 2019 7.628 7.663 7.568 7.598 1,841,944 -0.05(-0.62%)
Mar 21, 2019 7.556 7.657 7.533 7.645 1,399,141 +0.11(+1.49%)
Mar 20, 2019 7.598 7.633 7.533 7.533 1,097,282 -0.05(-0.70%)
Mar 19, 2019 7.675 7.681 7.551 7.586 1,013,949 -0.08(-1.00%)
Mar 18, 2019 7.616 7.675 7.616 7.663 1,415,254 +0.05(+0.62%)
Mar 15, 2019 7.551 7.616 7.509 7.616 3,323,368 +0.07(+0.94%)
Mar 14, 2019 7.580 7.610 7.515 7.545 1,806,240 -0.03(-0.39%)
Mar 13, 2019 7.586 7.639 7.562 7.574 1,459,045 -0.01(-0.08%)
Mar 12, 2019 7.551 7.598 7.527 7.580 1,353,415 +0.01(+0.16%)
Mar 11, 2019 7.521 7.574 7.485 7.568 1,298,764 +0.07(+0.87%)
Mar 08, 2019 7.503 7.545 7.444 7.503 2,014,352 -0.02(-0.31%)
Mar 07, 2019 7.598 7.610 7.509 7.527 1,452,086 -0.08(-1.09%)
Mar 06, 2019 7.657 7.663 7.568 7.610 919,514 -0.05(-0.62%)
Mar 05, 2019 7.639 7.678 7.622 7.657 1,398,930 +0.04(+0.47%)
Mar 04, 2019 7.669 7.669 7.551 7.622 1,592,587 -0.01(-0.08%)
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.