Stock Quote

Arbor Realty Trust (NY: ABR )

16.61 USD -0.02 (-0.12%)
Streaming Delayed Price Updated: 8:58 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 16.52 16.82 16.35 16.63 1,161,163 +0.17(+1.03%)
Apr 21, 2021 16.14 16.47 15.95 16.46 597,480 +0.32(+1.98%)
Apr 20, 2021 16.38 16.41 15.96 16.14 1,146,815 -0.29(-1.77%)
Apr 19, 2021 16.58 16.64 16.38 16.43 836,098 -0.08(-0.48%)
Apr 16, 2021 16.51 16.60 16.43 16.51 672,900 +0.08(+0.49%)
Apr 15, 2021 16.48 16.52 16.27 16.43 663,478 -0.01(-0.06%)
Apr 14, 2021 16.35 16.68 16.33 16.44 828,358 +0.10(+0.61%)
Apr 13, 2021 16.40 16.50 16.26 16.34 860,343 +0.00(+0.00%)
Apr 12, 2021 16.00 16.35 15.98 16.34 1,066,464 +0.41(+2.57%)
Apr 09, 2021 16.04 16.15 15.89 15.93 924,300 -0.24(-1.48%)
Apr 08, 2021 15.90 16.20 15.88 16.17 1,308,266 +0.29(+1.83%)
Apr 07, 2021 16.01 16.01 15.81 15.88 769,764 +0.01(+0.06%)
Apr 06, 2021 15.94 16.09 15.87 15.87 1,193,619 -0.06(-0.38%)
Apr 05, 2021 16.20 16.23 15.93 15.93 1,407,703 -0.23(-1.42%)
Apr 01, 2021 16.01 16.16 15.75 16.16 1,419,600 +0.26(+1.64%)
Mar 31, 2021 16.03 16.15 15.90 15.90 1,348,936 +0.00(+0.00%)
Mar 30, 2021 15.74 15.95 15.52 15.90 2,111,795 +0.37(+2.38%)
Mar 29, 2021 15.54 15.80 15.41 15.53 3,362,784 +0.13(+0.84%)
Mar 26, 2021 15.86 15.93 15.00 15.40 5,779,300 -0.89(-5.46%)
Mar 25, 2021 15.95 16.42 15.62 16.29 1,249,822 +0.28(+1.75%)
Mar 24, 2021 16.16 16.57 16.01 16.01 958,644 +0.07(+0.44%)
Mar 23, 2021 16.30 16.45 15.86 15.94 898,631 -0.47(-2.86%)
Mar 22, 2021 16.61 16.61 16.24 16.41 967,826 -0.22(-1.32%)
Mar 19, 2021 16.75 16.89 16.30 16.63 2,018,800 +0.36(+2.21%)
Mar 18, 2021 16.90 16.90 16.18 16.27 972,207 -0.53(-3.15%)
Mar 17, 2021 16.49 16.80 16.39 16.80 711,177 +0.22(+1.33%)
Mar 16, 2021 16.90 16.90 16.48 16.58 833,637 -0.33(-1.95%)
Mar 15, 2021 16.75 16.91 16.70 16.91 1,104,276 +0.22(+1.32%)
Mar 12, 2021 16.58 16.78 16.57 16.69 1,024,500 +0.19(+1.15%)
Mar 11, 2021 16.45 16.61 16.30 16.50 1,382,405 +0.18(+1.10%)
Mar 10, 2021 16.18 16.55 16.18 16.32 917,402 +0.16(+0.99%)
Mar 09, 2021 16.08 16.24 15.75 16.16 1,120,344 +0.29(+1.83%)
Mar 08, 2021 15.71 16.28 15.70 15.87 1,333,792 +0.19(+1.21%)
Mar 05, 2021 16.13 16.17 14.82 15.68 2,203,500 -0.24(-1.51%)
Mar 04, 2021 16.30 16.50 15.54 15.92 1,545,597 -0.45(-2.75%)
Mar 03, 2021 16.62 16.93 16.36 16.37 1,262,448 -0.31(-1.86%)
Mar 02, 2021 16.47 16.93 16.24 16.68 1,808,021 -0.19(-1.13%)
Mar 01, 2021 17.03 17.12 16.71 16.87 2,070,875 +0.20(+1.20%)
Feb 26, 2021 16.78 16.86 16.40 16.67 2,779,400 +0.66(+4.12%)
Feb 25, 2021 17.00 17.19 15.91 16.01 3,039,500 -0.96(-5.66%)
Feb 24, 2021 16.62 16.97 16.25 16.97 2,538,854 +0.56(+3.41%)
Feb 23, 2021 16.37 16.57 16.07 16.41 2,108,438 +0.05(+0.31%)
Feb 22, 2021 16.30 16.64 16.21 16.36 2,147,442 +0.19(+1.18%)
Feb 19, 2021 15.45 16.18 15.45 16.17 1,578,300 +0.80(+5.20%)
Feb 18, 2021 15.45 15.74 15.24 15.37 1,039,212 -0.10(-0.65%)
Feb 17, 2021 15.79 15.87 15.36 15.47 920,126 -0.38(-2.40%)
Feb 16, 2021 15.50 15.93 15.39 15.85 1,110,279 +0.50(+3.26%)
Feb 12, 2021 15.27 15.45 15.23 15.35 685,900 +0.08(+0.52%)
Feb 11, 2021 15.24 15.46 14.88 15.27 969,661 +0.11(+0.73%)
Feb 10, 2021 15.05 15.30 15.01 15.16 911,582 +0.08(+0.53%)
Feb 09, 2021 15.11 15.26 15.00 15.08 1,140,211 -0.13(-0.85%)
Feb 08, 2021 15.14 15.28 14.97 15.21 1,572,840 -0.24(-1.55%)
Feb 05, 2021 15.50 15.80 15.43 15.45 998,100 +0.07(+0.46%)
Feb 04, 2021 14.82 15.47 14.80 15.38 1,370,284 +0.61(+4.13%)
Feb 03, 2021 14.85 14.99 14.73 14.77 799,383 -0.08(-0.54%)
Feb 02, 2021 14.54 14.91 14.53 14.85 1,255,036 +0.35(+2.41%)
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.