Stock Quote

Arbor Realty Trust (NY: ABR )

17.66 USD +0.33 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 16.84 17.39 16.60 17.33 2,824,572 +0.94(+5.74%)
May 12, 2021 17.30 17.36 16.37 16.39 2,901,738 -0.99(-5.70%)
May 11, 2021 17.67 17.68 17.19 17.38 1,918,198 -0.40(-2.25%)
May 10, 2021 18.02 18.04 17.75 17.78 2,101,701 -0.03(-0.17%)
May 07, 2021 17.38 17.89 17.27 17.81 1,847,137 +0.56(+3.25%)
May 06, 2021 17.75 17.80 17.15 17.25 2,227,435 -0.59(-3.31%)
May 05, 2021 17.70 17.86 17.47 17.84 1,122,121 +0.21(+1.19%)
May 04, 2021 17.85 17.95 17.51 17.63 1,014,175 -0.19(-1.07%)
May 03, 2021 17.83 17.95 17.68 17.82 1,020,679 +0.14(+0.79%)
Apr 30, 2021 17.87 17.87 17.60 17.68 851,000 -0.21(-1.17%)
Apr 29, 2021 18.00 18.05 17.67 17.89 866,429 +0.11(+0.62%)
Apr 28, 2021 17.50 17.78 17.47 17.78 799,057 +0.29(+1.66%)
Apr 27, 2021 17.40 17.66 17.33 17.49 956,177 +0.12(+0.69%)
Apr 26, 2021 17.29 17.72 17.25 17.37 1,209,708 +0.10(+0.58%)
Apr 23, 2021 16.75 17.31 16.65 17.27 1,279,000 +0.64(+3.85%)
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%)
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.