Arbor Realty Trust (NY: ABR )

18.11 USD -0.39 (-2.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 18.10 18.16 17.81 18.11 1,361,103 -0.39(-2.11%)
Nov 24, 2021 18.31 18.58 18.20 18.50 717,110 +0.11(+0.60%)
Nov 23, 2021 18.09 18.43 18.06 18.39 1,434,628 +0.29(+1.60%)
Nov 22, 2021 18.41 18.58 18.08 18.10 1,730,765 -0.30(-1.63%)
Nov 19, 2021 18.35 18.47 18.27 18.40 1,323,121 +0.01(+0.05%)
Nov 18, 2021 18.80 18.43 18.27 18.39 1,728,038 -0.35(-1.87%)
Nov 17, 2021 19.00 19.05 18.61 18.74 1,711,730 -0.33(-1.73%)
Nov 16, 2021 19.20 19.21 19.04 19.07 920,805 -0.13(-0.68%)
Nov 15, 2021 19.21 19.32 19.12 19.20 1,150,489 -0.01(-0.05%)
Nov 12, 2021 19.51 19.54 19.20 19.21 2,065,697 -0.71(-3.56%)
Nov 11, 2021 19.70 19.96 19.68 19.92 1,247,673 +0.24(+1.22%)
Nov 10, 2021 19.71 19.59 19.68 1,357,404 -0.09(-0.46%)
Nov 09, 2021 19.87 19.96 19.71 19.77 1,583,539 +0.02(+0.10%)
Nov 08, 2021 19.75 19.93 19.71 19.75 1,965,500 +0.12(+0.61%)
Nov 05, 2021 19.75 19.84 19.58 19.63 1,469,736 -0.01(-0.05%)
Nov 04, 2021 19.75 19.76 19.48 19.64 1,387,431 +0.04(+0.20%)
Nov 03, 2021 19.60 19.75 19.37 19.60 3,589,087 +0.04(+0.20%)
Nov 02, 2021 19.88 19.91 19.54 19.56 5,904,455 -1.17(-5.64%)
Nov 01, 2021 20.20 20.74 20.35 20.73 1,958,972 +0.62(+3.08%)
Oct 29, 2021 20.18 20.30 19.86 20.11 2,045,913 +0.16(+0.80%)
Oct 28, 2021 19.89 19.96 19.67 19.95 840,650 +0.13(+0.66%)
Oct 27, 2021 19.90 19.92 19.76 19.82 798,266 -0.05(-0.25%)
Oct 26, 2021 20.07 19.86 19.87 2,491,983 -0.15(-0.75%)
Oct 25, 2021 19.79 20.04 19.74 20.02 872,552 +0.25(+1.26%)
Oct 22, 2021 19.75 19.86 19.64 19.77 602,580 +0.03(+0.15%)
Oct 21, 2021 19.76 19.93 19.67 19.74 1,031,485 +0.10(+0.51%)
Oct 20, 2021 19.65 19.80 19.56 19.64 897,409 -0.01(-0.05%)
Oct 19, 2021 19.61 19.70 19.45 19.65 1,416,925 +0.07(+0.36%)
Oct 18, 2021 19.15 19.65 19.15 19.58 1,234,404 +0.39(+2.03%)
Oct 15, 2021 19.49 19.50 19.19 19.19 1,072,026 -0.02(-0.10%)
Oct 14, 2021 19.20 19.23 19.06 19.21 740,310 +0.15(+0.79%)
Oct 13, 2021 19.15 19.21 18.96 19.06 1,050,394 -0.07(-0.37%)
Oct 12, 2021 19.00 19.26 19.00 19.13 1,160,125 +0.13(+0.68%)
Oct 11, 2021 19.24 19.37 18.96 19.00 1,417,896 -0.15(-0.78%)
Oct 08, 2021 19.04 19.28 19.02 19.15 904,108 +0.13(+0.68%)
Oct 07, 2021 19.10 19.23 18.99 19.02 1,597,583 +0.03(+0.16%)
Oct 06, 2021 18.84 19.00 18.68 18.99 895,672 +0.03(+0.16%)
Oct 05, 2021 18.96 19.08 18.84 18.96 1,151,595 +0.10(+0.53%)
Oct 04, 2021 18.89 19.05 18.73 18.86 998,268 +0.03(+0.16%)
Oct 01, 2021 18.66 18.88 18.55 18.83 1,430,893 +0.30(+1.62%)
Sep 30, 2021 18.59 18.82 18.49 18.53 1,593,973 +0.06(+0.32%)
Sep 29, 2021 18.31 18.49 18.22 18.47 816,920 +0.13(+0.71%)
Sep 28, 2021 18.57 18.60 18.32 18.34 770,975 -0.22(-1.19%)
Sep 27, 2021 18.43 18.73 18.42 18.56 1,192,369 +0.19(+1.03%)
Sep 24, 2021 18.31 18.42 18.24 18.37 680,587 +0.01(+0.05%)
Sep 23, 2021 18.25 18.45 18.24 18.36 1,006,114 +0.13(+0.71%)
Sep 22, 2021 17.95 18.34 17.90 18.23 1,175,043 +0.39(+2.19%)
Sep 21, 2021 18.04 18.11 17.83 17.84 1,281,432 -0.13(-0.72%)
Sep 20, 2021 17.84 18.05 17.70 17.97 1,525,631 -0.11(-0.61%)
Sep 17, 2021 18.23 18.32 18.07 18.08 2,788,474 -0.06(-0.33%)
Sep 16, 2021 18.17 18.33 18.05 18.14 2,315,738 -0.03(-0.17%)
Sep 15, 2021 17.97 18.20 17.88 18.17 904,978 +0.22(+1.23%)
Sep 14, 2021 18.20 18.27 17.88 17.95 919,759 -0.17(-0.94%)
Sep 13, 2021 18.00 18.17 17.80 18.12 1,166,086 +0.14(+0.78%)
Sep 10, 2021 18.28 18.29 17.98 17.98 804,448 -0.25(-1.37%)
Sep 09, 2021 18.01 18.41 17.97 18.23 1,055,238 +0.15(+0.83%)
Sep 08, 2021 18.13 18.20 17.96 18.08 846,944 -0.10(-0.55%)
Sep 07, 2021 18.30 18.41 18.16 18.18 918,767 -0.11(-0.60%)
Sep 03, 2021 18.36 18.37 18.17 18.29 716,570 -0.09(-0.49%)
Sep 02, 2021 18.35 18.48 18.26 18.38 743,654 +0.07(+0.38%)
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.