Arbor Realty Trust (NY: ABR )

15.03 +0.35 (+2.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.675 7.787 7.529 7.589 1,245,635 -0.03(-0.35%)
Sep 29, 2020 7.900 7.900 7.559 7.615 1,172,614 -0.24(-3.11%)
Sep 28, 2020 7.834 7.979 7.761 7.860 1,791,344 +0.17(+2.24%)
Sep 25, 2020 7.351 7.701 7.351 7.688 985,915 +0.30(+4.03%)
Sep 24, 2020 7.317 7.562 7.066 7.390 1,770,758 +0.07(+0.99%)
Sep 23, 2020 7.635 7.767 7.304 7.317 1,834,917 -0.26(-3.49%)
Sep 22, 2020 7.582 7.820 7.536 7.582 1,309,211 +0.07(+0.88%)
Sep 21, 2020 7.867 7.999 7.496 7.516 3,373,696 -0.56(-6.96%)
Sep 18, 2020 8.032 8.204 7.953 8.078 2,645,330 +0.03(+0.33%)
Sep 17, 2020 7.900 8.092 7.834 8.052 1,347,745 +0.04(+0.50%)
Sep 16, 2020 7.873 8.092 7.847 8.012 2,124,962 +0.21(+2.63%)
Sep 15, 2020 7.867 7.992 7.794 7.807 1,715,930 -0.01(-0.17%)
Sep 14, 2020 7.609 7.926 7.576 7.820 2,169,064 +0.27(+3.59%)
Sep 11, 2020 7.609 7.635 7.404 7.549 1,045,617 -0.07(-0.87%)
Sep 10, 2020 7.741 7.880 7.609 7.615 1,451,681 -0.09(-1.20%)
Sep 09, 2020 7.549 7.767 7.549 7.708 1,508,069 +0.22(+2.92%)
Sep 08, 2020 7.476 7.695 7.384 7.490 1,633,303 +0.00(+0.00%)
Sep 04, 2020 7.443 7.589 7.205 7.490 1,395,365 +0.04(+0.53%)
Sep 03, 2020 7.516 7.648 7.258 7.450 2,050,578 -0.06(-0.79%)
Sep 02, 2020 7.529 7.559 7.337 7.509 1,880,469 -0.03(-0.35%)
Sep 01, 2020 7.417 7.774 7.377 7.536 2,752,545 +0.05(+0.62%)
Aug 31, 2020 7.748 7.748 7.490 7.490 2,009,015 -0.20(-2.58%)
Aug 28, 2020 7.635 7.688 7.549 7.688 1,555,125 +0.12(+1.57%)
Aug 27, 2020 7.509 7.668 7.503 7.569 1,518,528 +0.05(+0.70%)
Aug 26, 2020 7.576 7.635 7.496 7.516 1,055,745 -0.06(-0.79%)
Aug 25, 2020 7.662 7.721 7.447 7.576 1,245,729 -0.03(-0.35%)
Aug 24, 2020 7.390 7.642 7.317 7.602 1,873,838 +0.26(+3.51%)
Aug 21, 2020 7.364 7.443 7.286 7.344 1,254,650 -0.02(-0.27%)
Aug 20, 2020 7.331 7.499 7.278 7.364 1,193,309 -0.02(-0.27%)
Aug 19, 2020 7.205 7.450 7.139 7.384 1,661,568 +0.16(+2.20%)
Aug 18, 2020 7.357 7.373 7.093 7.225 2,189,551 -0.11(-1.53%)
Aug 17, 2020 7.496 7.523 7.288 7.337 2,322,577 -0.16(-2.12%)
Aug 14, 2020 7.377 7.549 7.218 7.496 1,664,251 +0.12(+1.61%)
Aug 13, 2020 7.628 7.654 7.335 7.377 3,139,770 -0.24(-3.13%)
Aug 12, 2020 7.622 7.686 7.544 7.615 2,496,700 +0.11(+1.46%)
Aug 11, 2020 7.725 7.750 7.480 7.506 2,968,210 -0.07(-0.93%)
Aug 10, 2020 7.435 7.686 7.383 7.577 3,447,608 +0.24(+3.25%)
Aug 07, 2020 6.914 7.358 6.836 7.338 3,704,240 +0.46(+6.74%)
Aug 06, 2020 6.856 7.017 6.856 6.875 2,309,962 -0.02(-0.28%)
Aug 05, 2020 6.959 6.994 6.720 6.894 3,004,621 -0.01(-0.09%)
Aug 04, 2020 6.959 7.023 6.875 6.901 3,244,161 -0.02(-0.28%)
Aug 03, 2020 6.598 6.939 6.469 6.920 4,071,405 +0.36(+5.50%)
Jul 31, 2020 6.411 6.560 6.199 6.560 4,629,485 +0.39(+6.37%)
Jul 30, 2020 5.935 6.180 5.909 6.167 2,005,168 +0.14(+2.35%)
Jul 29, 2020 6.032 6.077 5.916 6.025 1,360,597 -0.01(-0.11%)
Jul 28, 2020 5.909 6.109 5.851 6.032 2,362,482 +0.32(+5.64%)
Jul 27, 2020 5.665 5.716 5.588 5.710 1,335,804 +0.01(+0.11%)
Jul 24, 2020 5.716 5.884 5.639 5.703 1,593,856 +0.01(+0.23%)
Jul 23, 2020 5.793 5.858 5.626 5.691 1,242,633 -0.18(-3.07%)
Jul 22, 2020 5.523 5.897 5.523 5.871 1,852,639 +0.30(+5.43%)
Jul 21, 2020 5.562 5.639 5.517 5.568 1,324,004 +0.06(+1.05%)
Jul 20, 2020 5.536 5.555 5.427 5.510 1,840,638 -0.05(-0.93%)
Jul 17, 2020 5.575 5.607 5.420 5.562 1,754,485 -0.01(-0.23%)
Jul 16, 2020 5.568 5.678 5.401 5.575 2,247,668 -0.05(-0.92%)
Jul 15, 2020 5.401 5.658 5.324 5.626 2,731,398 +0.48(+9.25%)
Jul 14, 2020 5.118 5.188 5.008 5.150 1,917,995 +0.02(+0.38%)
Jul 13, 2020 5.188 5.291 5.073 5.130 2,327,874 +0.02(+0.38%)
Jul 10, 2020 4.854 5.111 4.764 5.111 2,737,674 +0.25(+5.17%)
Jul 09, 2020 5.176 5.176 4.841 4.860 4,373,201 -0.35(-6.67%)
Jul 08, 2020 5.214 5.369 5.015 5.208 4,297,134 -0.03(-0.61%)
Jul 07, 2020 5.510 5.542 5.214 5.240 3,443,469 -0.33(-6.00%)
Jul 06, 2020 5.851 5.851 5.497 5.575 3,012,580 -0.13(-2.26%)
Jul 02, 2020 5.935 5.961 5.697 5.703 2,014,069 -0.11(-1.88%)
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.