Arbor Realty Trust (NY: ABR )

13.69 USD UNCHANGED
Streaming Delayed Price Updated: 9:23 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

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.