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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2020 9.265 9.265 9.002 9.039 4,013,992 -0.26(-2.83%)
Jan 30, 2020 9.235 9.302 9.186 9.302 785,469 +0.06(+0.66%)
Jan 29, 2020 9.180 9.272 9.125 9.241 1,604,992 +0.20(+2.17%)
Jan 28, 2020 8.947 9.076 8.941 9.045 794,714 +0.09(+0.96%)
Jan 27, 2020 8.972 8.996 8.862 8.959 1,143,540 -0.07(-0.75%)
Jan 24, 2020 9.100 9.125 8.941 9.027 1,223,234 -0.04(-0.47%)
Jan 23, 2020 9.045 9.094 9.008 9.070 979,837 +0.02(+0.27%)
Jan 22, 2020 9.082 9.088 9.027 9.045 1,441,890 +0.01(+0.07%)
Jan 21, 2020 8.996 9.045 8.978 9.039 2,170,738 +0.04(+0.48%)
Jan 17, 2020 8.904 9.015 8.880 8.996 1,353,629 +0.11(+1.24%)
Jan 16, 2020 8.862 8.886 8.843 8.886 1,747,059 +0.03(+0.35%)
Jan 15, 2020 8.898 8.904 8.819 8.855 1,244,144 -0.02(-0.28%)
Jan 14, 2020 8.855 8.892 8.840 8.880 1,727,037 +0.02(+0.21%)
Jan 13, 2020 8.794 8.904 8.794 8.862 1,324,633 +0.07(+0.77%)
Jan 10, 2020 8.862 8.862 8.757 8.794 1,400,526 -0.06(-0.69%)
Jan 09, 2020 8.837 8.892 8.819 8.855 2,250,151 +0.04(+0.42%)
Jan 08, 2020 8.709 8.904 8.702 8.819 2,343,140 +0.10(+1.19%)
Jan 07, 2020 8.690 8.739 8.660 8.715 990,951 +0.02(+0.28%)
Jan 06, 2020 8.672 8.757 8.660 8.690 1,262,186 +0.01(+0.07%)
Jan 03, 2020 8.574 8.745 8.574 8.684 1,168,003 +0.04(+0.42%)
Jan 02, 2020 8.800 8.825 8.568 8.647 2,976,725 -0.13(-1.53%)
Dec 31, 2019 8.843 8.886 8.770 8.782 1,599,224 -0.06(-0.69%)
Dec 30, 2019 8.910 8.923 8.819 8.843 1,262,313 -0.06(-0.69%)
Dec 27, 2019 8.880 8.953 8.840 8.904 1,476,181 +0.02(+0.28%)
Dec 26, 2019 8.898 8.935 8.849 8.880 928,831 -0.02(-0.21%)
Dec 24, 2019 8.806 8.923 8.806 8.898 571,256 +0.10(+1.18%)
Dec 23, 2019 8.990 8.990 8.776 8.794 1,540,116 -0.15(-1.64%)
Dec 20, 2019 8.892 9.033 8.800 8.941 3,253,025 +0.04(+0.48%)
Dec 19, 2019 8.862 8.923 8.840 8.898 1,335,449 +0.04(+0.41%)
Dec 18, 2019 8.849 8.935 8.819 8.862 1,188,128 +0.02(+0.21%)
Dec 17, 2019 8.696 8.849 8.641 8.843 1,893,112 +0.15(+1.69%)
Dec 16, 2019 8.690 8.825 8.690 8.696 1,494,448 +0.04(+0.50%)
Dec 13, 2019 8.586 8.696 8.586 8.653 1,771,124 +0.06(+0.64%)
Dec 12, 2019 8.776 8.788 8.586 8.598 3,264,165 -0.17(-1.95%)
Dec 11, 2019 8.739 8.874 8.727 8.770 3,141,827 +0.02(+0.28%)
Dec 10, 2019 8.770 8.892 8.684 8.745 10,425,744 -0.29(-3.25%)
Dec 09, 2019 9.063 9.100 9.033 9.039 955,220 -0.01(-0.07%)
Dec 06, 2019 9.008 9.063 9.008 9.045 1,119,636 +0.04(+0.41%)
Dec 05, 2019 9.119 9.137 8.984 9.008 2,083,844 -0.12(-1.34%)
Dec 04, 2019 9.094 9.161 9.094 9.131 1,427,064 +0.02(+0.20%)
Dec 03, 2019 9.057 9.143 9.033 9.112 1,848,563 +0.01(+0.13%)
Dec 02, 2019 9.321 9.327 9.096 9.100 1,922,708 -0.18(-1.91%)
Nov 29, 2019 9.253 9.290 9.247 9.278 520,274 +0.02(+0.26%)
Nov 27, 2019 9.137 9.290 9.137 9.253 1,173,886 +0.13(+1.41%)
Nov 26, 2019 9.168 9.204 9.076 9.125 1,749,780 -0.04(-0.47%)
Nov 25, 2019 9.149 9.198 9.125 9.168 1,194,694 +0.04(+0.40%)
Nov 22, 2019 9.131 9.180 9.100 9.131 1,017,509 +0.00(+0.00%)
Nov 21, 2019 9.284 9.284 9.128 9.131 1,312,942 -0.14(-1.52%)
Nov 20, 2019 9.186 9.290 9.149 9.272 1,849,640 +0.06(+0.60%)
Nov 19, 2019 9.204 9.272 9.198 9.216 1,501,617 +0.00(+0.00%)
Nov 18, 2019 9.180 9.241 9.161 9.216 1,782,959 +0.01(+0.13%)
Nov 15, 2019 9.241 9.253 9.137 9.204 2,714,122 -0.02(-0.20%)
Nov 14, 2019 9.088 9.229 9.070 9.223 1,979,410 +0.15(+1.69%)
Nov 13, 2019 8.938 9.088 8.938 9.070 2,331,131 +0.13(+1.41%)
Nov 12, 2019 9.028 9.049 8.884 8.944 3,332,842 -0.05(-0.60%)
Nov 11, 2019 9.238 9.238 8.908 8.998 3,686,632 -0.25(-2.72%)
Nov 08, 2019 9.430 9.460 8.725 9.250 11,680,915 -0.07(-0.71%)
Nov 07, 2019 9.112 9.424 9.052 9.316 10,037,658 +0.39(+4.37%)
Nov 06, 2019 8.692 9.010 8.632 8.926 9,629,764 +0.34(+3.91%)
Nov 05, 2019 8.542 8.590 8.458 8.590 2,909,147 +0.10(+1.13%)
Nov 04, 2019 8.518 8.548 8.464 8.494 2,897,921 +0.04(+0.50%)
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.