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, 2022 13.17 13.18 12.92 12.99 2,595,818 -0.16(-1.20%)
May 27, 2022 12.97 13.17 12.95 13.15 3,415,598 +0.25(+1.96%)
May 26, 2022 12.80 13.01 12.80 12.90 2,380,326 +0.15(+1.18%)
May 25, 2022 12.78 12.95 12.69 12.75 2,712,568 -0.07(-0.56%)
May 24, 2022 12.78 12.87 12.48 12.82 2,978,957 +0.07(+0.56%)
May 23, 2022 12.47 12.81 12.44 12.75 3,050,901 +0.35(+2.81%)
May 20, 2022 12.88 12.88 12.31 12.40 5,893,273 -0.37(-2.91%)
May 19, 2022 12.88 13.06 12.77 12.77 3,648,165 -0.22(-1.71%)
May 18, 2022 13.17 13.32 12.93 12.99 5,496,369 -0.43(-3.23%)
May 17, 2022 13.38 13.48 13.24 13.43 4,587,082 +0.16(+1.22%)
May 16, 2022 13.14 13.30 13.09 13.27 4,657,088 +0.23(+1.78%)
May 13, 2022 12.93 13.14 12.86 13.03 4,085,568 +0.19(+1.45%)
May 12, 2022 12.88 12.93 12.62 12.85 5,089,706 +0.01(+0.06%)
May 11, 2022 12.96 13.11 12.76 12.84 4,172,137 -0.10(-0.78%)
May 10, 2022 13.01 13.37 12.82 12.94 4,122,909 +0.00(+0.00%)
May 09, 2022 13.23 13.31 12.87 12.94 4,076,376 -0.48(-3.57%)
May 06, 2022 13.27 13.55 13.27 13.42 2,259,099 +0.06(+0.46%)
May 05, 2022 13.54 13.63 13.27 13.36 2,720,582 -0.26(-1.87%)
May 04, 2022 13.47 13.65 13.32 13.61 2,268,914 +0.18(+1.32%)
May 03, 2022 13.15 13.47 13.10 13.44 2,689,605 +0.30(+2.30%)
May 02, 2022 13.27 13.35 12.96 13.13 2,395,878 -0.09(-0.70%)
Apr 29, 2022 13.58 13.62 13.17 13.23 1,895,944 -0.32(-2.40%)
Apr 28, 2022 13.40 13.57 13.32 13.55 2,024,420 +0.26(+1.92%)
Apr 27, 2022 13.31 13.46 13.25 13.30 2,086,072 +0.02(+0.17%)
Apr 26, 2022 13.43 13.52 13.26 13.27 1,915,587 -0.23(-1.72%)
Apr 25, 2022 13.27 13.51 13.18 13.51 2,760,103 +0.19(+1.39%)
Apr 22, 2022 13.57 13.57 13.27 13.32 1,911,825 -0.25(-1.82%)
Apr 21, 2022 13.61 13.76 13.54 13.57 1,909,962 +0.03(+0.23%)
Apr 20, 2022 13.46 13.65 13.42 13.54 2,096,155 +0.15(+1.16%)
Apr 19, 2022 13.57 13.62 13.23 13.38 3,422,048 -0.17(-1.26%)
Apr 18, 2022 13.56 13.71 13.52 13.55 2,259,798 -0.01(-0.06%)
Apr 14, 2022 13.40 13.62 13.40 13.56 2,138,903 +0.19(+1.39%)
Apr 13, 2022 13.22 13.47 13.20 13.37 1,797,980 +0.17(+1.29%)
Apr 12, 2022 13.16 13.28 13.13 13.20 1,843,904 +0.11(+0.83%)
Apr 11, 2022 13.09 13.27 13.08 13.10 1,185,713 +0.01(+0.06%)
Apr 08, 2022 12.99 13.16 12.82 13.09 2,518,286 +0.11(+0.83%)
Apr 07, 2022 13.18 13.23 12.91 12.98 2,852,231 -0.18(-1.35%)
Apr 06, 2022 13.20 13.24 13.03 13.16 2,588,064 -0.09(-0.64%)
Apr 05, 2022 13.44 13.49 13.19 13.24 2,519,199 -0.15(-1.15%)
Apr 04, 2022 13.34 13.44 13.14 13.40 2,005,921 +0.02(+0.12%)
Apr 01, 2022 13.26 13.40 13.21 13.38 2,182,641 +0.19(+1.41%)
Mar 31, 2022 13.40 13.47 13.20 13.20 2,201,053 -0.17(-1.27%)
Mar 30, 2022 13.44 13.49 13.34 13.37 1,839,961 -0.11(-0.80%)
Mar 29, 2022 13.34 13.53 13.34 13.47 2,430,594 +0.18(+1.34%)
Mar 28, 2022 13.29 13.38 13.22 13.30 1,973,793 +0.02(+0.12%)
Mar 25, 2022 13.33 13.42 13.20 13.28 2,451,360 -0.04(-0.29%)
Mar 24, 2022 13.13 13.38 13.08 13.32 2,209,838 +0.20(+1.53%)
Mar 23, 2022 13.27 13.43 13.12 13.12 3,164,320 -0.15(-1.11%)
Mar 22, 2022 13.22 13.47 13.22 13.27 4,755,926 +0.11(+0.82%)
Mar 21, 2022 13.42 13.47 13.16 13.16 4,366,957 -0.20(-1.51%)
Mar 18, 2022 13.29 13.57 13.25 13.36 8,310,525 -0.28(-2.04%)
Mar 17, 2022 13.57 13.75 13.55 13.64 3,307,601 +0.09(+0.63%)
Mar 16, 2022 13.41 13.60 13.32 13.55 3,293,296 +0.20(+1.51%)
Mar 15, 2022 13.38 13.53 13.30 13.35 3,562,503 -0.01(-0.06%)
Mar 14, 2022 13.66 13.73 13.34 13.36 2,694,328 -0.17(-1.26%)
Mar 11, 2022 13.68 13.84 13.52 13.53 2,114,687 -0.11(-0.79%)
Mar 10, 2022 13.46 13.64 13.64 1,810,623 +0.12(+0.86%)
Mar 09, 2022 13.79 13.85 13.51 13.52 2,247,985 -0.03(-0.23%)
Mar 08, 2022 13.46 13.73 13.40 13.55 3,243,125 +0.14(+1.04%)
Mar 07, 2022 13.70 13.75 13.41 13.41 2,883,177 -0.27(-1.98%)
Mar 04, 2022 13.54 13.71 13.47 13.68 2,569,524 +0.06(+0.45%)
Mar 03, 2022 13.77 13.85 13.41 13.62 2,978,503 -0.06(-0.45%)
Mar 02, 2022 13.49 13.71 13.46 13.68 2,900,042 +0.23(+1.75%)
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.