Skip to main content

Arbor Realty Trust (NY: ABR )

13.58 +0.43 (+3.27%)
Streaming Delayed Price Updated: 2:48 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 12.44 13.48 12.36 13.44 8,401,707 +0.96(+7.69%)
Nov 30, 2023 12.34 12.60 12.25 12.48 4,623,181 +0.39(+3.23%)
Nov 29, 2023 12.13 12.47 12.03 12.09 5,281,204 +0.03(+0.25%)
Nov 28, 2023 12.12 12.12 11.77 12.06 7,215,719 +0.03(+0.25%)
Nov 27, 2023 12.20 12.35 12.00 12.03 5,880,593 -0.11(-0.91%)
Nov 24, 2023 12.21 12.27 12.11 12.14 1,918,123 -0.03(-0.25%)
Nov 22, 2023 12.27 12.35 12.13 12.17 3,967,427 -0.02(-0.16%)
Nov 21, 2023 12.36 12.54 12.19 12.19 5,437,161 -0.21(-1.69%)
Nov 20, 2023 12.40 12.55 12.25 12.40 3,616,536 -0.10(-0.80%)
Nov 17, 2023 12.34 12.66 12.24 12.50 4,521,273 +0.26(+2.12%)
Nov 16, 2023 13.14 13.31 12.04 12.24 14,857,600 -1.17(-8.72%)
Nov 15, 2023 13.30 13.42 13.01 13.41 4,351,515 +0.14(+1.02%)
Nov 14, 2023 13.05 13.37 12.88 13.27 4,649,257 +0.70(+5.55%)
Nov 13, 2023 12.64 12.72 12.54 12.58 2,148,510 -0.08(-0.61%)
Nov 10, 2023 12.58 12.72 12.39 12.65 2,997,740 +0.19(+1.56%)
Nov 09, 2023 12.85 12.96 12.32 12.46 5,754,129 -0.23(-1.83%)
Nov 08, 2023 12.27 12.73 12.17 12.69 4,933,241 +0.47(+3.80%)
Nov 07, 2023 12.09 12.30 11.99 12.23 4,429,571 +0.18(+1.53%)
Nov 06, 2023 12.55 12.65 11.99 12.04 7,292,151 -0.45(-3.57%)
Nov 03, 2023 13.20 13.67 12.46 12.49 7,497,938 -0.42(-3.23%)
Nov 02, 2023 12.39 12.92 12.27 12.91 6,755,058 +0.89(+7.42%)
Nov 01, 2023 12.26 12.29 11.76 12.01 6,492,858 -0.20(-1.67%)
Oct 31, 2023 12.11 12.42 11.85 12.22 5,923,944 +0.15(+1.28%)
Oct 30, 2023 12.34 12.36 11.81 12.06 6,918,035 -0.15(-1.19%)
Oct 27, 2023 12.91 13.36 11.83 12.21 10,679,889 -0.20(-1.64%)
Oct 26, 2023 12.67 12.84 12.34 12.41 8,687,075 -0.19(-1.54%)
Oct 25, 2023 13.18 13.34 12.61 12.61 7,733,434 -0.72(-5.38%)
Oct 24, 2023 13.21 13.51 13.21 13.32 3,007,472 +0.12(+0.88%)
Oct 23, 2023 13.49 13.59 13.17 13.21 4,130,928 -0.36(-2.64%)
Oct 20, 2023 13.54 13.81 13.42 13.56 3,409,596 +0.06(+0.43%)
Oct 19, 2023 13.77 13.94 13.51 13.51 2,923,408 -0.35(-2.52%)
Oct 18, 2023 13.97 14.00 13.73 13.86 2,642,464 -0.27(-1.92%)
Oct 17, 2023 14.03 14.30 14.02 14.13 1,983,272 -0.02(-0.14%)
Oct 16, 2023 13.97 14.25 13.87 14.15 2,151,100 +0.36(+2.60%)
Oct 13, 2023 13.96 14.01 13.54 13.79 2,687,330 -0.08(-0.56%)
Oct 12, 2023 14.19 14.27 13.69 13.87 2,840,663 -0.31(-2.19%)
Oct 11, 2023 14.14 14.35 14.10 14.18 3,521,171 +0.16(+1.11%)
Oct 10, 2023 13.84 14.08 13.63 14.02 4,078,061 +0.27(+1.97%)
Oct 09, 2023 13.16 13.77 13.15 13.75 2,900,874 +0.49(+3.73%)
Oct 06, 2023 13.23 13.56 13.11 13.26 5,081,283 -0.18(-1.37%)
Oct 05, 2023 13.03 13.53 12.90 13.44 3,968,073 +0.31(+2.36%)
Oct 04, 2023 13.33 13.39 12.88 13.13 5,923,357 -0.29(-2.17%)
Oct 03, 2023 13.82 13.94 13.24 13.42 7,267,472 -0.54(-3.89%)
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.