Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.77 10.89 10.65 10.79 1,659,287 -0.05(-0.43%)
Oct 28, 2022 10.50 10.92 10.48 10.84 2,102,403 +0.31(+2.90%)
Oct 27, 2022 10.50 10.78 10.44 10.54 2,040,359 +0.18(+1.74%)
Oct 26, 2022 10.32 10.51 10.20 10.36 2,550,148 +0.11(+1.07%)
Oct 25, 2022 9.838 10.36 9.784 10.25 2,386,194 +0.48(+4.90%)
Oct 24, 2022 9.729 9.831 9.564 9.768 1,843,435 +0.13(+1.30%)
Oct 21, 2022 9.650 9.689 9.409 9.642 2,293,325 +0.07(+0.74%)
Oct 20, 2022 9.760 9.831 9.541 9.572 2,509,529 -0.15(-1.53%)
Oct 19, 2022 9.713 9.878 9.619 9.721 2,453,740 -0.10(-1.04%)
Oct 18, 2022 9.870 10.01 9.740 9.823 2,692,086 +0.16(+1.62%)
Oct 17, 2022 9.642 9.874 9.564 9.666 3,587,325 +0.19(+1.99%)
Oct 14, 2022 9.854 10.02 9.446 9.478 2,960,931 -0.29(-2.97%)
Oct 13, 2022 9.360 9.823 9.219 9.768 3,134,293 +0.17(+1.80%)
Oct 12, 2022 9.635 9.721 9.309 9.595 3,268,688 -0.04(-0.41%)
Oct 11, 2022 9.133 9.690 9.023 9.635 3,669,917 +0.51(+5.58%)
Oct 10, 2022 9.266 9.443 9.070 9.125 2,437,744 -0.16(-1.77%)
Oct 07, 2022 9.352 9.548 9.188 9.290 3,042,597 -0.16(-1.66%)
Oct 06, 2022 9.682 9.729 9.286 9.446 3,752,910 -0.29(-2.98%)
Oct 05, 2022 9.838 9.878 9.352 9.737 3,343,277 -0.34(-3.42%)
Oct 04, 2022 9.635 10.13 9.635 10.08 4,560,970 +0.74(+7.89%)
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.