Skip to main content

Arbor Realty Trust (NY: ABR )

14.98 -0.12 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 14.99 15.11 14.89 15.10 1,822,175 +0.06(+0.40%)
Oct 02, 2024 15.50 15.54 14.99 15.04 2,623,397 -0.44(-2.84%)
Oct 01, 2024 15.50 15.57 15.36 15.48 2,586,950 -0.08(-0.51%)
Sep 30, 2024 15.59 15.94 15.51 15.56 5,253,910 -0.10(-0.64%)
Sep 27, 2024 15.63 15.75 15.53 15.66 2,141,688 +0.15(+0.97%)
Sep 26, 2024 15.47 15.59 15.38 15.51 2,448,325 +0.28(+1.84%)
Sep 25, 2024 15.51 15.54 15.22 15.23 1,792,513 -0.27(-1.74%)
Sep 24, 2024 15.24 15.59 15.21 15.50 2,893,548 +0.31(+2.04%)
Sep 23, 2024 15.00 15.20 14.91 15.19 2,229,793 +0.19(+1.27%)
Sep 20, 2024 15.08 15.15 14.92 15.00 3,695,088 -0.16(-1.06%)
Sep 19, 2024 15.30 15.30 15.06 15.16 3,237,599 +0.13(+0.86%)
Sep 18, 2024 14.69 15.25 14.69 15.03 5,208,213 +0.35(+2.38%)
Sep 17, 2024 14.63 14.79 14.58 14.68 2,477,480 +0.12(+0.82%)
Sep 16, 2024 14.50 14.64 14.42 14.56 2,243,337 +0.10(+0.69%)
Sep 13, 2024 14.05 14.53 14.01 14.46 4,042,994 +0.46(+3.29%)
Sep 12, 2024 13.47 14.01 13.12 14.00 4,470,861 +0.56(+4.17%)
Sep 11, 2024 13.47 13.51 13.22 13.44 1,338,244 -0.11(-0.81%)
Sep 10, 2024 13.49 13.61 13.31 13.55 1,663,463 +0.08(+0.59%)
Sep 09, 2024 13.47 13.49 13.20 13.47 1,985,582 +0.07(+0.52%)
Sep 06, 2024 13.14 13.41 13.11 13.40 2,703,370 +0.31(+2.37%)
Sep 05, 2024 13.19 13.19 13.00 13.09 1,868,336 +0.05(+0.38%)
Sep 04, 2024 13.16 13.31 13.00 13.04 2,414,677 -0.22(-1.66%)
Sep 03, 2024 13.48 13.52 13.12 13.26 3,354,477 -0.34(-2.50%)
Aug 30, 2024 13.72 13.80 13.48 13.60 2,569,886 -0.08(-0.58%)
Aug 29, 2024 13.70 13.85 13.61 13.68 2,858,385 +0.13(+0.96%)
Aug 28, 2024 13.53 13.66 13.51 13.55 1,827,357 -0.06(-0.44%)
Aug 27, 2024 13.49 13.66 13.43 13.61 2,696,063 +0.10(+0.74%)
Aug 26, 2024 13.40 13.57 13.38 13.51 2,162,373 +0.18(+1.35%)
Aug 23, 2024 13.23 13.48 13.17 13.33 2,644,849 +0.17(+1.29%)
Aug 22, 2024 13.15 13.24 13.10 13.16 1,957,807 +0.01(+0.08%)
Aug 21, 2024 12.95 13.18 12.95 13.15 2,711,025 +0.26(+2.02%)
Aug 20, 2024 13.10 13.12 12.89 12.89 2,873,039 -0.27(-2.05%)
Aug 19, 2024 13.34 13.34 13.02 13.16 4,723,711 -0.22(-1.64%)
Aug 16, 2024 13.33 13.47 13.24 13.38 2,869,856 -0.03(-0.22%)
Aug 15, 2024 13.28 13.53 13.16 13.41 6,072,075 +0.23(+1.76%)
Aug 14, 2024 13.15 13.25 13.05 13.18 2,043,011 +0.09(+0.67%)
Aug 13, 2024 13.12 13.17 12.99 13.09 2,256,752 +0.14(+1.05%)
Aug 12, 2024 13.18 13.32 12.93 12.95 3,125,482 -0.17(-1.33%)
Aug 09, 2024 13.14 13.26 13.05 13.13 1,902,633 +0.04(+0.30%)
Aug 08, 2024 13.07 13.18 12.86 13.09 2,073,158 +0.23(+1.81%)
Aug 07, 2024 13.28 13.31 12.79 12.86 3,992,587 -0.30(-2.28%)
Aug 06, 2024 12.98 13.26 12.77 13.16 2,842,692 +0.29(+2.26%)
Aug 05, 2024 12.50 12.94 12.26 12.87 5,709,149 -0.06(-0.45%)
Aug 02, 2024 12.59 13.43 12.46 12.93 7,168,351 +0.14(+1.06%)
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.