Skip to main content

Arbor Realty Trust (NY: ABR )

13.01 +0.17 (+1.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 12.85 13.16 12.67 13.01 4,284,669 +0.17(+1.32%)
Feb 22, 2024 13.07 13.09 12.73 12.84 6,679,220 -0.24(-1.83%)
Feb 21, 2024 13.30 13.42 13.01 13.08 5,541,264 -0.33(-2.46%)
Feb 20, 2024 13.82 13.95 13.22 13.41 10,605,267 -0.58(-4.15%)
Feb 16, 2024 13.50 14.20 13.03 13.99 12,944,831 +0.87(+6.63%)
Feb 15, 2024 12.70 13.42 12.70 13.12 10,848,992 +0.38(+2.98%)
Feb 14, 2024 12.27 12.81 12.15 12.74 5,379,705 +0.53(+4.34%)
Feb 13, 2024 12.34 12.42 12.04 12.21 7,451,133 -0.46(-3.63%)
Feb 12, 2024 12.35 12.88 12.34 12.67 8,399,842 +0.34(+2.76%)
Feb 09, 2024 12.19 12.43 12.11 12.33 3,931,459 +0.21(+1.73%)
Feb 08, 2024 12.23 12.37 11.92 12.12 5,276,133 -0.13(-1.06%)
Feb 07, 2024 12.58 12.59 12.00 12.25 9,323,582 -0.31(-2.47%)
Feb 06, 2024 12.75 13.01 12.52 12.56 4,620,110 -0.18(-1.41%)
Feb 05, 2024 12.67 12.80 12.25 12.74 8,864,528 -0.11(-0.86%)
Feb 02, 2024 13.38 13.53 12.73 12.85 13,227,762 -0.65(-4.81%)
Feb 01, 2024 13.40 13.55 12.92 13.50 7,709,367 +0.20(+1.50%)
Jan 31, 2024 14.00 14.05 13.27 13.30 8,278,629 -0.90(-6.34%)
Jan 30, 2024 14.16 14.33 14.11 14.20 3,570,610 -0.05(-0.35%)
Jan 29, 2024 13.80 14.29 13.73 14.25 4,391,184 +0.48(+3.49%)
Jan 26, 2024 13.75 14.01 13.71 13.77 3,736,006 +0.15(+1.10%)
Jan 25, 2024 13.62 13.73 13.47 13.62 4,752,905 +0.06(+0.44%)
Jan 24, 2024 14.11 14.18 13.46 13.56 6,067,282 -0.35(-2.52%)
Jan 23, 2024 14.19 14.22 13.89 13.91 4,118,774 -0.19(-1.35%)
Jan 22, 2024 14.74 14.89 13.85 14.10 7,065,462 -0.54(-3.69%)
Jan 19, 2024 14.44 14.65 14.04 14.64 3,232,760 +0.32(+2.23%)
Jan 18, 2024 14.19 14.44 14.02 14.32 4,262,902 +0.23(+1.63%)
Jan 17, 2024 14.07 14.34 13.89 14.09 5,238,757 -0.21(-1.47%)
Jan 16, 2024 14.57 14.57 14.18 14.30 5,063,092 -0.41(-2.79%)
Jan 12, 2024 15.19 15.32 14.60 14.71 3,557,885 -0.29(-1.93%)
Jan 11, 2024 15.05 15.17 14.66 15.00 3,262,490 -0.14(-0.92%)
Jan 10, 2024 14.82 15.16 14.76 15.14 2,940,104 +0.35(+2.37%)
Jan 09, 2024 14.43 14.88 14.41 14.79 2,494,537 +0.11(+0.75%)
Jan 08, 2024 14.51 14.70 14.30 14.68 3,595,741 +0.12(+0.82%)
Jan 05, 2024 14.71 14.91 14.36 14.56 4,068,199 -0.25(-1.69%)
Jan 04, 2024 14.67 14.92 14.55 14.81 2,196,473 +0.12(+0.82%)
Jan 03, 2024 14.80 14.97 14.48 14.69 3,413,617 -0.34(-2.26%)
Jan 02, 2024 15.00 15.32 14.80 15.03 5,619,973 -0.15(-0.99%)
Dec 29, 2023 15.76 15.76 15.05 15.18 4,805,596 -0.63(-3.98%)
Dec 28, 2023 15.96 16.13 15.69 15.81 2,838,083 -0.28(-1.74%)
Dec 27, 2023 16.20 16.35 16.01 16.09 3,408,868 -0.08(-0.49%)
Dec 26, 2023 15.84 16.30 15.70 16.17 4,323,725 +0.41(+2.60%)
Dec 22, 2023 15.95 16.31 15.59 15.76 5,728,150 -0.27(-1.68%)
Dec 21, 2023 15.67 16.07 15.48 16.03 4,453,545 +0.54(+3.49%)
Dec 20, 2023 15.90 16.16 15.48 15.49 5,200,912 -0.61(-3.79%)
Dec 19, 2023 15.53 16.23 15.51 16.10 6,609,743 +0.74(+4.82%)
Dec 18, 2023 15.46 15.76 15.26 15.36 2,931,446 -0.02(-0.13%)
Dec 15, 2023 15.82 15.88 15.24 15.38 7,740,805 -0.32(-2.04%)
Dec 14, 2023 15.25 16.05 15.24 15.70 7,016,478 +0.82(+5.51%)
Dec 13, 2023 14.17 14.98 13.86 14.88 6,080,620 +0.69(+4.86%)
Dec 12, 2023 14.04 14.42 13.98 14.19 4,369,692 +0.09(+0.64%)
Dec 11, 2023 13.80 14.38 13.77 14.10 4,872,912 +0.45(+3.30%)
Dec 08, 2023 13.54 13.77 13.47 13.65 2,997,175 +0.01(+0.07%)
Dec 07, 2023 13.17 13.66 13.11 13.64 2,980,709 +0.49(+3.73%)
Dec 06, 2023 13.80 14.05 13.07 13.15 4,499,780 -0.52(-3.80%)
Dec 05, 2023 13.67 13.95 13.52 13.67 6,229,363 -0.19(-1.37%)
Dec 04, 2023 13.42 13.86 13.40 13.86 6,142,223 +0.42(+3.12%)
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.