Arbor Realty Trust (NY: ABR )

11.85 -0.20 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2022 11.93 12.18 11.72 11.85 2,385,089 -0.20(-1.66%)
Oct 06, 2022 12.35 12.41 11.85 12.05 2,942,054 -0.37(-2.98%)
Oct 05, 2022 12.55 12.60 11.93 12.42 2,620,927 -0.44(-3.42%)
Oct 04, 2022 12.29 12.92 12.29 12.86 3,575,524 +0.94(+7.89%)
Oct 03, 2022 11.67 12.07 11.16 11.92 2,590,266 +0.42(+3.65%)
Sep 30, 2022 11.65 11.93 11.49 11.50 2,725,781 -0.08(-0.69%)
Sep 29, 2022 12.20 12.32 11.44 11.58 4,561,307 -0.82(-6.61%)
Sep 28, 2022 12.20 12.47 12.03 12.40 2,871,769 +0.28(+2.31%)
Sep 27, 2022 12.57 12.63 12.01 12.12 2,602,640 -0.23(-1.86%)
Sep 26, 2022 12.80 12.91 12.23 12.35 3,187,973 -0.56(-4.34%)
Sep 23, 2022 13.22 13.28 12.70 12.91 3,453,835 -0.57(-4.23%)
Sep 22, 2022 14.05 14.09 13.43 13.48 2,409,507 -0.61(-4.33%)
Sep 21, 2022 14.48 14.52 14.09 14.09 1,513,217 -0.27(-1.88%)
Sep 20, 2022 14.63 14.69 14.33 14.36 1,372,033 -0.34(-2.31%)
Sep 19, 2022 14.50 14.83 14.43 14.70 1,856,944 +0.03(+0.20%)
Sep 16, 2022 14.61 14.73 14.52 14.67 3,627,546 -0.09(-0.61%)
Sep 15, 2022 15.09 15.14 14.72 14.76 2,003,292 -0.35(-2.32%)
Sep 14, 2022 14.99 15.13 14.95 15.11 1,806,044 +0.32(+2.16%)
Sep 13, 2022 15.05 15.12 14.76 14.79 1,647,558 -0.56(-3.65%)
Sep 12, 2022 15.34 15.45 15.29 15.35 1,470,519 +0.15(+0.99%)
Sep 09, 2022 14.99 15.24 14.95 15.20 1,595,401 +0.35(+2.36%)
Sep 08, 2022 14.65 14.87 14.58 14.85 1,690,699 +0.05(+0.34%)
Sep 07, 2022 14.56 14.80 14.43 14.80 1,462,087 +0.21(+1.44%)
Sep 06, 2022 14.70 14.82 14.42 14.59 2,249,307 +0.05(+0.34%)
Sep 02, 2022 14.75 14.84 14.46 14.54 1,590,282 -0.02(-0.14%)
Sep 01, 2022 14.87 14.92 14.21 14.56 2,715,061 -0.42(-2.80%)
Aug 31, 2022 14.99 15.21 14.78 14.98 2,276,422 +0.12(+0.81%)
Aug 30, 2022 15.37 15.38 14.85 14.86 1,623,252 -0.40(-2.62%)
Aug 29, 2022 15.10 15.38 14.98 15.26 1,629,776 +0.09(+0.59%)
Aug 26, 2022 15.44 15.52 15.07 15.17 1,396,742 -0.27(-1.75%)
Aug 25, 2022 15.33 15.57 15.33 15.44 1,378,582 +0.12(+0.78%)
Aug 24, 2022 15.34 15.50 15.27 15.32 1,556,703 +0.00(+0.00%)
Aug 23, 2022 15.14 15.44 15.13 15.32 1,314,284 +0.27(+1.79%)
Aug 22, 2022 15.25 15.29 15.01 15.05 1,940,475 -0.40(-2.59%)
Aug 19, 2022 15.57 15.61 15.37 15.45 1,304,370 -0.24(-1.53%)
Aug 18, 2022 15.64 15.88 15.63 15.69 1,548,713 +0.07(+0.45%)
Aug 17, 2022 15.80 15.80 15.46 15.62 1,793,738 -0.20(-1.26%)
Aug 16, 2022 15.69 15.88 15.64 15.82 1,627,857 +0.13(+0.83%)
Aug 15, 2022 15.70 15.77 15.56 15.69 1,316,226 -0.05(-0.32%)
Aug 12, 2022 15.56 15.76 15.48 15.74 1,966,867 -0.20(-1.25%)
Aug 11, 2022 16.09 16.18 15.85 15.94 2,260,328 -0.10(-0.62%)
Aug 10, 2022 16.11 16.21 16.02 16.04 2,133,158 +0.18(+1.13%)
Aug 09, 2022 16.02 16.07 15.68 15.86 1,701,801 -0.17(-1.06%)
Aug 08, 2022 15.81 16.16 15.81 16.03 2,648,553 +0.39(+2.49%)
Aug 05, 2022 15.56 15.77 15.50 15.64 1,577,954 +0.02(+0.13%)
Aug 04, 2022 15.50 15.65 15.25 15.62 2,195,504 +0.17(+1.10%)
Aug 03, 2022 15.24 15.56 15.05 15.45 4,769,042 +0.26(+1.71%)
Aug 02, 2022 15.92 16.27 15.14 15.19 9,152,121 -1.36(-8.22%)
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.