Arbor Realty Trust (NY: ABR )

12.07 -0.11 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 12.15 12.15 11.95 12.07 4,768,623 -0.11(-0.90%)
Apr 15, 2024 12.30 12.35 12.07 12.18 3,707,274 -0.02(-0.16%)
Apr 12, 2024 12.18 12.38 12.11 12.20 3,400,226 -0.22(-1.77%)
Apr 11, 2024 12.23 12.45 11.96 12.42 7,009,332 +0.08(+0.65%)
Apr 10, 2024 12.65 12.78 12.19 12.34 6,589,433 -0.65(-5.00%)
Apr 09, 2024 13.00 13.07 12.90 12.99 2,519,059 +0.06(+0.46%)
Apr 08, 2024 13.03 13.09 12.89 12.93 1,945,464 -0.03(-0.23%)
Apr 05, 2024 12.76 12.99 12.68 12.96 1,613,221 +0.07(+0.54%)
Apr 04, 2024 13.10 13.14 12.83 12.89 3,535,417 -0.10(-0.77%)
Apr 03, 2024 12.83 13.04 12.75 12.99 2,182,326 +0.05(+0.39%)
Apr 02, 2024 12.97 13.03 12.83 12.94 3,488,588 -0.13(-0.99%)
Apr 01, 2024 13.26 13.29 12.97 13.07 3,281,639 -0.18(-1.36%)
Mar 28, 2024 13.27 13.43 13.15 13.25 2,813,773 -0.14(-1.05%)
Mar 27, 2024 12.93 13.42 12.93 13.39 4,615,657 +0.54(+4.20%)
Mar 26, 2024 13.05 13.08 12.81 12.85 2,055,192 -0.09(-0.70%)
Mar 25, 2024 12.96 13.12 12.92 12.94 1,823,952 +0.04(+0.31%)
Mar 22, 2024 13.05 13.10 12.77 12.90 1,959,999 -0.12(-0.92%)
Mar 21, 2024 13.12 13.33 13.00 13.02 3,931,223 +0.04(+0.31%)
Mar 20, 2024 12.61 13.05 12.52 12.98 3,619,382 +0.37(+2.93%)
Mar 19, 2024 12.68 12.79 12.53 12.61 2,637,562 -0.18(-1.41%)
Mar 18, 2024 12.90 13.00 12.76 12.79 2,793,766 -0.17(-1.31%)
Mar 15, 2024 12.70 12.98 12.64 12.96 4,404,642 +0.28(+2.21%)
Mar 14, 2024 12.94 13.00 12.57 12.68 3,563,666 -0.33(-2.54%)
Mar 13, 2024 13.07 13.16 13.00 13.01 3,034,720 -0.01(-0.08%)
Mar 12, 2024 12.92 13.06 12.74 13.02 2,762,010 +0.10(+0.77%)
Mar 11, 2024 12.84 13.07 12.78 12.92 2,607,086 +0.06(+0.47%)
Mar 08, 2024 13.00 13.16 12.81 12.86 2,843,451 -0.05(-0.39%)
Mar 07, 2024 12.85 12.99 12.71 12.91 2,357,917 +0.11(+0.86%)
Mar 06, 2024 12.97 13.03 12.67 12.80 3,748,554 +0.05(+0.39%)
Mar 05, 2024 12.42 12.80 12.35 12.75 3,240,049 +0.25(+2.00%)
Mar 04, 2024 12.90 12.93 12.45 12.50 4,985,505 -0.42(-3.25%)
Mar 01, 2024 12.94 12.97 12.63 12.92 3,756,854 -0.05(-0.39%)
Feb 29, 2024 12.92 13.00 12.79 12.97 5,020,390 +0.23(+1.82%)
Feb 28, 2024 12.75 12.86 12.61 12.74 3,118,381 -0.08(-0.60%)
Feb 27, 2024 12.73 12.98 12.60 12.82 3,905,069 +0.26(+2.08%)
Feb 26, 2024 12.58 12.73 12.41 12.55 4,435,306 -0.04(-0.31%)
Feb 23, 2024 12.44 12.74 12.26 12.59 4,426,720 +0.16(+1.32%)
Feb 22, 2024 12.65 12.67 12.32 12.43 6,900,659 -0.23(-1.83%)
Feb 21, 2024 12.87 12.99 12.59 12.66 5,724,976 -0.32(-2.46%)
Feb 20, 2024 13.38 13.51 12.80 12.98 10,956,868 -0.56(-4.15%)
Feb 16, 2024 13.07 13.74 12.61 13.54 13,373,996 +0.84(+6.63%)
Feb 15, 2024 12.29 12.99 12.29 12.70 11,208,673 +0.37(+2.98%)
Feb 14, 2024 11.88 12.40 11.76 12.33 5,558,060 +0.51(+4.34%)
Feb 13, 2024 11.94 12.02 11.65 11.82 7,698,163 -0.45(-3.63%)
Feb 12, 2024 11.95 12.47 11.94 12.26 8,678,325 +0.33(+2.76%)
Feb 09, 2024 11.80 12.03 11.72 11.93 4,061,800 +0.20(+1.73%)
Feb 08, 2024 11.84 11.97 11.54 11.73 5,451,055 -0.13(-1.06%)
Feb 07, 2024 12.18 12.19 11.61 11.86 9,632,691 -0.30(-2.47%)
Feb 06, 2024 12.34 12.59 12.12 12.16 4,773,282 -0.17(-1.41%)
Feb 05, 2024 12.26 12.39 11.86 12.33 9,158,417 -0.11(-0.86%)
Feb 02, 2024 12.95 13.09 12.32 12.44 13,666,307 -0.63(-4.82%)
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.