Skip to main content

Arbor Realty Trust Common Stock (NY:ABR)

10.70 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.60 10.75 10.35 10.70 5,252,565 +0.14(+1.33%)
Jun 27, 2025 10.75 10.79 10.50 10.56 3,785,026 -0.18(-1.68%)
Jun 26, 2025 10.53 10.80 10.44 10.74 2,726,952 +0.29(+2.78%)
Jun 25, 2025 10.50 10.60 10.43 10.45 1,334,928 -0.10(-0.95%)
Jun 24, 2025 10.50 10.62 10.46 10.55 1,597,262 +0.11(+1.05%)
Jun 23, 2025 10.01 10.47 10.01 10.44 2,770,570 +0.32(+3.16%)
Jun 20, 2025 10.28 10.33 10.07 10.12 3,286,918 -0.11(-1.08%)
Jun 18, 2025 10.13 10.38 10.09 10.23 1,925,235 +0.10(+0.99%)
Jun 17, 2025 10.34 10.41 10.08 10.13 2,742,098 -0.25(-2.41%)
Jun 16, 2025 10.43 10.53 10.37 10.38 2,406,232 +0.02(+0.19%)
Jun 13, 2025 10.33 10.46 10.26 10.36 2,294,919 -0.17(-1.61%)
Jun 12, 2025 10.43 10.63 10.31 10.53 3,021,432 +0.03(+0.29%)
Jun 11, 2025 10.55 10.81 10.46 10.50 3,199,602 +0.06(+0.57%)
Jun 10, 2025 10.46 10.55 10.33 10.44 2,334,881 +0.02(+0.19%)
Jun 09, 2025 10.40 10.56 10.34 10.42 3,432,194 +0.16(+1.56%)
Jun 06, 2025 9.960 10.35 9.920 10.26 4,987,841 +0.35(+3.53%)
Jun 05, 2025 9.660 9.940 9.580 9.910 3,178,843 +0.25(+2.59%)
Jun 04, 2025 9.700 9.780 9.600 9.660 2,824,683 -0.06(-0.62%)
Jun 03, 2025 9.470 9.880 9.340 9.720 3,585,430 +0.27(+2.86%)
Jun 02, 2025 9.520 9.520 9.275 9.450 4,053,427 -0.13(-1.36%)
May 30, 2025 9.780 9.780 9.560 9.580 3,940,407 -0.26(-2.64%)
May 29, 2025 9.880 9.940 9.680 9.840 3,360,947 +0.05(+0.51%)
May 28, 2025 9.850 9.945 9.720 9.790 2,824,368 -0.07(-0.71%)
May 27, 2025 9.610 9.915 9.425 9.860 5,693,592 +0.38(+4.01%)
May 23, 2025 8.790 9.540 8.730 9.480 8,696,306 +0.56(+6.28%)
May 22, 2025 9.060 9.060 8.430 8.920 10,677,062 -0.16(-1.76%)
May 21, 2025 9.910 9.950 9.000 9.080 9,740,050 -0.93(-9.29%)
May 20, 2025 10.10 10.22 9.960 10.01 4,120,828 -0.16(-1.57%)
May 19, 2025 10.34 10.40 10.04 10.17 7,049,102 -0.40(-3.78%)
May 16, 2025 10.56 10.68 10.44 10.57 3,445,539 +0.03(+0.28%)
May 15, 2025 10.50 10.63 10.41 10.54 4,204,101 +0.04(+0.37%)
May 14, 2025 10.81 10.81 10.45 10.50 3,396,360 -0.28(-2.62%)
May 13, 2025 10.55 10.90 10.50 10.78 4,247,510 +0.33(+3.16%)
May 12, 2025 10.31 10.45 10.11 10.45 3,595,688 +0.38(+3.76%)
May 09, 2025 10.09 10.16 9.918 10.07 2,826,266 -0.03(-0.29%)
May 08, 2025 10.21 10.25 10.05 10.10 3,350,848 -0.05(-0.48%)
May 07, 2025 10.04 10.18 9.971 10.15 3,393,526 +0.12(+1.16%)
May 06, 2025 9.830 10.19 9.675 10.03 5,078,117 +0.10(+0.98%)
May 05, 2025 10.28 10.47 9.937 9.937 6,027,051 -0.51(-4.84%)
May 02, 2025 10.79 11.10 10.25 10.44 9,033,022 -0.33(-3.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.