Arbor Realty Trust (NY: ABR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2020	13.75	13.84	13.55	13.69	352,600	-0.04(-0.29%)
Nov 25, 2020	13.73	13.87	13.57	13.73	811,400	-0.04(-0.29%)
Nov 24, 2020	13.71	13.95	13.60	13.77	1,388,958	+0.30(+2.23%)
Nov 23, 2020	13.38	13.60	13.29	13.47	1,985,650	+0.18(+1.35%)
Nov 20, 2020	13.29	13.42	13.13	13.29	915,600	-0.03(-0.23%)
Nov 19, 2020	13.13	13.33	13.00	13.32	1,055,253	+0.31(+2.38%)
Nov 18, 2020	13.22	13.60	13.11	13.01	1,898,859	-0.16(-1.21%)
Nov 17, 2020	12.86	13.25	12.86	13.17	1,744,747	+0.12(+0.92%)
Nov 16, 2020	13.04	13.18	12.76	13.05	2,099,664	+0.38(+3.00%)
Nov 13, 2020	12.75	12.89	12.63	12.67	1,899,700	-0.23(-1.78%)
Nov 12, 2020	13.36	13.42	12.60	12.90	3,464,957	-0.44(-3.30%)
Nov 11, 2020	13.54	13.75	13.09	13.34	6,213,833	-0.80(-5.66%)
Nov 10, 2020	13.48	14.39	13.42	14.14	1,906,890	+0.85(+6.40%)
Nov 09, 2020	13.90	14.04	13.29	13.29	2,302,893	+0.36(+2.78%)
Nov 06, 2020	12.98	13.17	12.70	12.93	1,362,000	-0.08(-0.61%)
Nov 05, 2020	12.85	13.22	12.85	13.01	1,638,241	+0.34(+2.68%)
Nov 04, 2020	12.76	13.05	12.42	12.67	1,703,470	+0.06(+0.48%)
Nov 03, 2020	12.90	13.10	12.40	12.61	1,624,854	-0.15(-1.18%)
Nov 02, 2020	12.05	12.90	12.01	12.76	2,758,042	+0.94(+7.95%)
Oct 30, 2020	11.80	12.07	11.56	11.82	1,826,600	+0.18(+1.55%)
Oct 29, 2020	11.26	11.67	11.11	11.64	1,200,045	+0.38(+3.37%)
Oct 28, 2020	11.51	11.55	11.06	11.26	1,692,193	-0.42(-3.60%)
Oct 27, 2020	11.48	11.94	11.48	11.68	933,402	+0.24(+2.10%)
Oct 26, 2020	11.85	11.85	11.41	11.44	1,299,583	-0.45(-3.78%)
Oct 23, 2020	11.60	11.90	11.58	11.89	1,114,700	+0.34(+2.94%)
Oct 22, 2020	11.59	11.78	11.49	11.55	752,118	-0.05(-0.43%)
Oct 21, 2020	11.32	11.77	11.14	11.60	1,735,056	+0.23(+2.02%)
Oct 20, 2020	11.44	11.51	11.33	11.37	772,737	+0.01(+0.09%)
Oct 19, 2020	11.64	11.66	11.34	11.36	1,135,589	-0.20(-1.73%)
Oct 16, 2020	11.76	11.84	11.41	11.56	959,600	-0.29(-2.45%)
Oct 15, 2020	11.74	11.94	11.70	11.85	906,686	+0.11(+0.94%)
Oct 14, 2020	11.81	11.98	11.72	11.74	875,723	-0.03(-0.25%)
Oct 13, 2020	11.81	11.93	11.74	11.77	537,476	-0.10(-0.84%)
Oct 12, 2020	11.80	11.95	11.73	11.87	1,152,693	+0.13(+1.11%)
Oct 09, 2020	11.90	12.01	11.59	11.74	938,000	-0.15(-1.26%)
Oct 08, 2020	11.74	11.93	11.69	11.89	1,231,648	+0.16(+1.36%)
Oct 07, 2020	11.71	11.96	11.54	11.73	889,946	+0.18(+1.56%)
Oct 06, 2020	11.90	11.98	11.53	11.55	1,070,499	-0.28(-2.37%)
Oct 05, 2020	11.90	12.08	11.74	11.83	1,023,877	-0.02(-0.17%)
Oct 02, 2020	11.32	11.95	11.02	11.85	990,300	+0.13(+1.11%)
Oct 01, 2020	11.48	11.74	11.31	11.72	698,014	+0.25(+2.18%)
Sep 30, 2020	11.60	11.77	11.38	11.47	824,136	-0.04(-0.35%)
Sep 29, 2020	11.94	11.94	11.43	11.51	775,824	-0.37(-3.11%)
Sep 28, 2020	11.84	12.06	11.73	11.88	1,185,187	+0.26(+2.24%)
Sep 25, 2020	11.11	11.64	11.11	11.62	652,300	+0.45(+4.03%)
Sep 24, 2020	11.06	11.43	10.68	11.17	1,171,567	+0.11(+0.99%)
Sep 23, 2020	11.54	11.74	11.04	11.06	1,214,016	-0.40(-3.49%)
Sep 22, 2020	11.46	11.82	11.39	11.46	866,199	+0.10(+0.88%)
Sep 21, 2020	11.89	12.09	11.33	11.36	2,232,101	-0.85(-6.96%)
Sep 18, 2020	12.14	12.40	12.02	12.21	1,750,200	+0.04(+0.33%)
Sep 17, 2020	11.94	12.23	11.84	12.17	891,694	+0.06(+0.50%)
Sep 16, 2020	11.90	12.23	11.86	12.11	1,405,915	+0.31(+2.63%)
Sep 15, 2020	11.89	12.08	11.78	11.80	1,135,292	-0.02(-0.17%)
Sep 14, 2020	11.50	11.98	11.45	11.82	1,435,094	+0.41(+3.59%)
Sep 11, 2020	11.50	11.54	11.19	11.41	691,800	-0.10(-0.87%)
Sep 10, 2020	11.70	11.91	11.50	11.51	960,460	-0.14(-1.20%)
Sep 09, 2020	11.41	11.74	11.41	11.65	997,767	+0.33(+2.92%)
Sep 08, 2020	11.30	11.63	11.16	11.32	1,080,624	+0.00(+0.00%)
Sep 04, 2020	11.25	11.47	10.89	11.32	923,200	+0.06(+0.53%)
Sep 03, 2020	11.36	11.56	10.97	11.26	1,356,701	-0.09(-0.79%)
Sep 02, 2020	11.38	11.42	11.09	11.35	1,244,154	-0.04(-0.35%)

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.