Skip to main content

Arbor Realty Trust (NY: ABR )

14.84 +0.10 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 15.32 15.38 14.66 14.84 3,783,776 +0.10(+0.68%)
Oct 31, 2024 15.12 15.13 14.72 14.74 3,659,457 -0.33(-2.19%)
Oct 30, 2024 15.12 15.32 15.05 15.07 1,595,695 -0.05(-0.33%)
Oct 29, 2024 15.10 15.18 14.93 15.12 1,254,101 -0.07(-0.46%)
Oct 28, 2024 15.20 15.30 15.12 15.19 1,292,590 +0.07(+0.46%)
Oct 25, 2024 15.50 15.55 15.11 15.12 1,255,712 -0.29(-1.88%)
Oct 24, 2024 15.30 15.48 15.21 15.41 2,384,859 +0.13(+0.85%)
Oct 23, 2024 15.19 15.33 15.07 15.28 1,307,815 +0.03(+0.20%)
Oct 22, 2024 15.05 15.33 14.96 15.25 2,229,041 +0.21(+1.40%)
Oct 21, 2024 15.40 15.42 15.01 15.04 2,036,214 -0.36(-2.34%)
Oct 18, 2024 15.28 15.46 15.16 15.40 1,662,734 +0.21(+1.38%)
Oct 17, 2024 15.30 15.33 14.97 15.19 1,417,862 -0.10(-0.65%)
Oct 16, 2024 15.32 15.55 15.27 15.29 2,142,574 +0.12(+0.79%)
Oct 15, 2024 15.30 15.42 15.16 15.17 1,781,372 -0.07(-0.46%)
Oct 14, 2024 15.10 15.27 15.04 15.24 1,857,166 +0.19(+1.26%)
Oct 11, 2024 15.20 15.32 15.03 15.05 2,654,803 -0.30(-1.95%)
Oct 10, 2024 15.07 15.37 15.04 15.35 3,409,991 +0.21(+1.39%)
Oct 09, 2024 14.84 15.23 14.79 15.14 2,213,216 +0.24(+1.61%)
Oct 08, 2024 14.72 14.95 14.71 14.90 1,805,811 +0.14(+0.95%)
Oct 07, 2024 14.95 14.96 14.66 14.76 2,072,238 -0.22(-1.47%)
Oct 04, 2024 15.27 15.33 14.96 14.98 1,905,646 -0.12(-0.79%)
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 2,243,330 +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%)
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.