Skip to main content

Arbor Realty Trust (NY: ABR )

13.27 -0.22 (-1.67%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 13.50 14.04 13.26 13.49 6,181,258 -0.22(-1.60%)
Jul 16, 2024 13.25 13.80 13.15 13.71 6,873,396 +0.35(+2.62%)
Jul 15, 2024 12.38 13.48 12.01 13.36 16,289,494 +0.47(+3.65%)
Jul 12, 2024 15.65 15.89 12.25 12.89 38,421,520 -2.64(-17.00%)
Jul 11, 2024 15.37 15.55 15.30 15.53 3,961,553 +0.44(+2.92%)
Jul 10, 2024 15.02 15.15 14.85 15.09 3,116,324 +0.24(+1.62%)
Jul 09, 2024 14.89 15.02 14.76 14.85 1,983,254 -0.04(-0.27%)
Jul 08, 2024 14.74 14.94 14.74 14.89 1,834,882 +0.15(+1.02%)
Jul 05, 2024 14.67 15.03 14.64 14.74 2,824,392 +0.04(+0.27%)
Jul 03, 2024 14.61 14.78 14.54 14.70 2,354,366 +0.15(+1.03%)
Jul 02, 2024 14.19 14.62 14.17 14.55 2,795,603 +0.36(+2.54%)
Jul 01, 2024 14.35 14.48 13.96 14.19 4,074,102 -0.16(-1.11%)
Jun 28, 2024 14.26 14.39 14.21 14.35 3,006,894 +0.13(+0.91%)
Jun 27, 2024 14.21 14.22 14.00 14.22 1,517,073 -0.02(-0.14%)
Jun 26, 2024 14.10 14.27 14.07 14.24 1,782,478 +0.10(+0.71%)
Jun 25, 2024 14.20 14.23 14.10 14.14 1,347,697 -0.06(-0.42%)
Jun 24, 2024 14.16 14.28 14.06 14.20 1,816,048 +0.08(+0.57%)
Jun 21, 2024 14.06 14.20 14.04 14.12 3,596,675 +0.02(+0.14%)
Jun 20, 2024 14.04 14.12 13.98 14.10 1,957,404 +0.14(+1.00%)
Jun 18, 2024 14.00 14.08 13.91 13.96 1,429,582 -0.08(-0.57%)
Jun 17, 2024 13.63 14.07 13.61 14.04 2,241,302 +0.35(+2.56%)
Jun 14, 2024 13.65 13.81 13.60 13.69 1,195,279 -0.14(-1.01%)
Jun 13, 2024 13.48 13.88 13.48 13.83 2,204,266 +0.15(+1.10%)
Jun 12, 2024 13.90 14.08 13.60 13.68 3,120,135 +0.26(+1.94%)
Jun 11, 2024 13.40 13.53 13.30 13.42 2,062,390 -0.06(-0.45%)
Jun 10, 2024 13.40 13.59 13.34 13.48 1,945,589 -0.04(-0.30%)
Jun 07, 2024 13.86 13.86 13.32 13.52 4,496,431 -0.60(-4.25%)
Jun 06, 2024 14.04 14.15 13.98 14.12 2,160,564 -0.06(-0.42%)
Jun 05, 2024 13.86 14.23 13.72 14.18 2,671,392 +0.42(+3.05%)
Jun 04, 2024 13.90 14.07 13.73 13.76 2,472,233 -0.31(-2.20%)
Jun 03, 2024 13.92 14.16 13.89 14.07 3,706,835 +0.39(+2.85%)
May 31, 2024 13.59 13.79 13.42 13.68 3,376,021 +0.23(+1.71%)
May 30, 2024 13.20 13.53 13.18 13.45 2,581,244 +0.39(+2.99%)
May 29, 2024 13.11 13.21 12.98 13.06 2,690,983 -0.20(-1.51%)
May 28, 2024 13.34 13.52 13.23 13.26 2,500,605 -0.11(-0.82%)
May 24, 2024 13.30 13.46 13.21 13.37 2,547,684 +0.14(+1.06%)
May 23, 2024 13.50 13.51 13.12 13.23 3,327,768 -0.26(-1.93%)
May 22, 2024 13.74 13.78 13.48 13.49 2,402,110 -0.30(-2.18%)
May 21, 2024 13.85 13.90 13.73 13.79 1,997,977 -0.07(-0.51%)
May 20, 2024 13.90 13.98 13.80 13.86 1,798,496 -0.03(-0.22%)
May 17, 2024 13.79 13.95 13.73 13.89 2,375,004 +0.08(+0.58%)
May 16, 2024 14.14 14.17 13.65 13.81 4,313,617 -0.44(-3.09%)
May 15, 2024 14.76 14.83 14.00 14.25 7,578,709 -0.41(-2.78%)
May 14, 2024 13.85 15.03 13.77 14.66 20,412,236 +1.40(+10.54%)
May 13, 2024 12.87 13.76 12.83 13.26 9,528,363 +0.54(+4.27%)
May 10, 2024 12.51 12.76 12.42 12.72 5,446,602 +0.25(+2.03%)
May 09, 2024 12.94 13.01 12.23 12.46 14,425,771 -0.64(-4.89%)
May 08, 2024 13.24 13.24 12.92 13.10 2,971,915 +0.04(+0.30%)
May 07, 2024 13.08 13.14 12.99 13.07 3,728,642 +0.04(+0.30%)
May 06, 2024 12.63 13.03 12.63 13.03 4,729,081 +0.51(+4.11%)
May 03, 2024 13.01 13.24 12.32 12.51 7,239,961 -0.18(-1.45%)
May 02, 2024 12.77 12.94 12.62 12.70 4,143,131 +0.11(+0.85%)
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.