Skip to main content

Arbor Realty Trust (NY: ABR )

13.37 +0.14 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 13.30 13.46 13.21 13.37 2,546,808 +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%)
May 01, 2024 12.56 12.79 12.27 12.59 3,767,848 +0.14(+1.09%)
Apr 30, 2024 12.50 12.62 12.35 12.45 2,780,847 -0.18(-1.46%)
Apr 29, 2024 12.57 12.69 12.53 12.64 2,423,496 +0.19(+1.56%)
Apr 26, 2024 12.26 12.58 12.20 12.44 3,033,310 +0.27(+2.23%)
Apr 25, 2024 12.48 12.52 12.14 12.17 3,897,372 -0.47(-3.69%)
Apr 24, 2024 12.76 12.80 12.43 12.64 3,294,934 -0.17(-1.36%)
Apr 23, 2024 12.39 12.85 12.37 12.81 4,879,291 +0.43(+3.45%)
Apr 22, 2024 12.25 12.47 12.19 12.39 2,714,729 +0.14(+1.11%)
Apr 19, 2024 12.07 12.35 12.04 12.25 3,244,823 +0.14(+1.12%)
Apr 18, 2024 11.87 12.22 11.81 12.11 4,589,661 +0.32(+2.72%)
Apr 17, 2024 11.89 11.96 11.76 11.79 2,521,611 +0.08(+0.66%)
Apr 16, 2024 11.79 11.79 11.60 11.72 4,913,095 -0.11(-0.90%)
Apr 15, 2024 11.94 11.99 11.72 11.82 3,819,142 -0.02(-0.16%)
Apr 12, 2024 11.82 12.02 11.76 11.84 3,502,829 -0.21(-1.77%)
Apr 11, 2024 11.87 12.09 11.61 12.06 7,220,842 +0.08(+0.65%)
Apr 10, 2024 12.28 12.41 11.83 11.98 6,788,272 -0.63(-5.00%)
Apr 09, 2024 12.62 12.69 12.53 12.61 2,595,072 +0.06(+0.46%)
Apr 08, 2024 12.65 12.71 12.51 12.55 2,004,169 -0.03(-0.23%)
Apr 05, 2024 12.39 12.61 12.31 12.58 1,661,900 +0.07(+0.54%)
Apr 04, 2024 12.72 12.76 12.45 12.51 3,642,099 -0.10(-0.77%)
Apr 03, 2024 12.45 12.66 12.38 12.61 2,248,178 +0.05(+0.39%)
Apr 02, 2024 12.59 12.65 12.45 12.56 3,593,857 -0.13(-0.99%)
Apr 01, 2024 12.87 12.90 12.59 12.69 3,380,664 -0.17(-1.36%)
Mar 28, 2024 12.88 13.03 12.76 12.86 2,898,680 -0.14(-1.05%)
Mar 27, 2024 12.55 13.03 12.55 13.00 4,754,936 +0.52(+4.20%)
Mar 26, 2024 12.67 12.70 12.43 12.47 2,117,208 -0.09(-0.70%)
Mar 25, 2024 12.58 12.74 12.54 12.56 1,878,990 +0.04(+0.31%)
Mar 22, 2024 12.67 12.72 12.40 12.52 2,019,142 -0.12(-0.92%)
Mar 21, 2024 12.74 12.94 12.62 12.64 4,049,849 +0.04(+0.31%)
Mar 20, 2024 12.24 12.67 12.15 12.60 3,728,598 +0.36(+2.93%)
Mar 19, 2024 12.31 12.42 12.16 12.24 2,717,151 -0.17(-1.41%)
Mar 18, 2024 12.52 12.62 12.39 12.42 2,878,069 -0.16(-1.31%)
Mar 15, 2024 12.33 12.60 12.27 12.58 4,537,554 +0.27(+2.21%)
Mar 14, 2024 12.56 12.62 12.20 12.31 3,671,201 -0.32(-2.54%)
Mar 13, 2024 12.69 12.77 12.62 12.63 3,126,294 -0.01(-0.08%)
Mar 12, 2024 12.54 12.68 12.37 12.64 2,845,355 +0.10(+0.77%)
Mar 11, 2024 12.46 12.69 12.41 12.54 2,685,756 +0.06(+0.47%)
Mar 08, 2024 12.62 12.77 12.43 12.48 2,929,253 -0.05(-0.39%)
Mar 07, 2024 12.47 12.61 12.34 12.53 2,429,068 +0.11(+0.86%)
Mar 06, 2024 12.59 12.65 12.30 12.43 3,861,668 +0.05(+0.39%)
Mar 05, 2024 12.06 12.43 11.99 12.38 3,337,819 +0.24(+2.00%)
Mar 04, 2024 12.52 12.55 12.08 12.13 5,135,945 -0.41(-3.25%)
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.