FinancialContent is the trusted provider of stock market information to the media industry.
Arbor Realty Trust (NY: ABR)
14.80 USD  +0.05 (+0.34%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2020 14.75 14.84 14.67 14.80 856,000 +0.05(+0.34%)
Feb 20, 2020 14.69 14.79 14.62 14.75 823,661 +0.09(+0.61%)
Feb 19, 2020 14.85 14.98 14.65 14.66 1,220,967 -0.14(-0.95%)
Feb 18, 2020 14.80 15.07 14.71 14.80 1,323,092 +0.02(+0.14%)
Feb 14, 2020 15.00 15.01 14.41 14.78 1,592,400 -0.31(-2.05%)
Feb 13, 2020 14.93 15.10 14.91 15.09 999,459 +0.19(+1.28%)
Feb 12, 2020 14.91 15.03 14.87 14.90 614,929 +0.01(+0.07%)
Feb 11, 2020 15.02 15.09 14.88 14.89 726,838 -0.11(-0.73%)
Feb 10, 2020 15.25 15.27 15.00 15.00 795,113 -0.21(-1.38%)
Feb 07, 2020 15.19 15.27 15.17 15.21 707,900 +0.03(+0.20%)
Feb 06, 2020 15.28 15.32 15.11 15.18 759,934 -0.06(-0.39%)
Feb 05, 2020 15.20 15.26 15.12 15.24 632,330 +0.07(+0.46%)
Feb 04, 2020 15.04 15.30 14.93 15.17 1,133,118 +0.27(+1.81%)
Feb 03, 2020 14.84 15.08 14.81 14.90 817,371 +0.13(+0.88%)
Jan 31, 2020 15.14 15.14 14.71 14.77 2,456,500 -0.43(-2.83%)
Jan 30, 2020 15.09 15.20 15.01 15.20 480,695 +0.10(+0.66%)
Jan 29, 2020 15.00 15.15 14.91 15.10 982,230 +0.32(+2.17%)
Jan 28, 2020 14.62 14.83 14.61 14.78 486,353 +0.14(+0.96%)
Jan 27, 2020 14.66 14.70 14.48 14.64 699,829 -0.11(-0.75%)
Jan 24, 2020 14.87 14.91 14.61 14.75 748,600 -0.07(-0.47%)
Jan 23, 2020 14.78 14.86 14.72 14.82 599,645 +0.04(+0.27%)
Jan 22, 2020 14.84 14.85 14.75 14.78 882,414 +0.01(+0.07%)
Jan 21, 2020 14.70 14.78 14.67 14.77 1,328,458 +0.07(+0.48%)
Jan 17, 2020 14.55 14.73 14.51 14.70 828,400 +0.18(+1.24%)
Jan 16, 2020 14.48 14.52 14.45 14.52 1,069,173 +0.05(+0.35%)
Jan 15, 2020 14.54 14.55 14.41 14.47 761,397 -0.04(-0.28%)
Jan 14, 2020 14.47 14.53 14.45 14.51 1,056,920 +0.03(+0.21%)
Jan 13, 2020 14.37 14.55 14.37 14.48 810,655 +0.11(+0.77%)
Jan 10, 2020 14.48 14.48 14.31 14.37 857,100 -0.10(-0.69%)
Jan 09, 2020 14.44 14.53 14.41 14.47 1,377,057 +0.06(+0.42%)
Jan 08, 2020 14.23 14.55 14.22 14.41 1,433,965 +0.17(+1.19%)
Jan 07, 2020 14.20 14.28 14.15 14.24 606,447 +0.04(+0.28%)
Jan 06, 2020 14.17 14.31 14.15 14.20 772,438 +0.01(+0.07%)
Jan 03, 2020 14.01 14.29 14.01 14.19 714,800 +0.06(+0.42%)
Jan 02, 2020 14.38 14.42 14.00 14.13 1,821,709 -0.22(-1.53%)
Dec 31, 2019 14.45 14.52 14.33 14.35 978,700 -0.10(-0.69%)
Dec 30, 2019 14.56 14.58 14.41 14.45 772,516 -0.10(-0.69%)
Dec 27, 2019 14.51 14.63 14.45 14.55 903,400 +0.04(+0.28%)
Dec 26, 2019 14.54 14.60 14.46 14.51 568,430 -0.03(-0.21%)
Dec 24, 2019 14.39 14.58 14.39 14.54 349,600 +0.17(+1.18%)
Dec 23, 2019 14.69 14.69 14.34 14.37 942,527 -0.24(-1.64%)
Dec 20, 2019 14.53 14.76 14.38 14.61 1,990,800 +0.07(+0.48%)
Dec 19, 2019 14.48 14.58 14.45 14.54 817,274 +0.06(+0.41%)
Dec 18, 2019 14.46 14.60 14.41 14.48 727,116 +0.03(+0.21%)
Dec 17, 2019 14.21 14.46 14.12 14.45 1,158,555 +0.24(+1.69%)
Dec 16, 2019 14.20 14.42 14.20 14.21 914,579 +0.07(+0.50%)
Dec 13, 2019 14.03 14.21 14.03 14.14 1,083,900 +0.09(+0.64%)
Dec 12, 2019 14.34 14.36 14.03 14.05 1,997,618 -0.28(-1.95%)
Dec 11, 2019 14.28 14.50 14.26 14.33 1,922,749 +0.04(+0.28%)
Dec 10, 2019 14.33 14.53 14.19 14.29 6,380,391 -0.48(-3.25%)
Dec 09, 2019 14.81 14.87 14.76 14.77 584,580 -0.01(-0.07%)
Dec 06, 2019 14.72 14.81 14.72 14.78 685,200 +0.06(+0.41%)
Dec 05, 2019 14.90 14.93 14.68 14.72 1,275,280 -0.20(-1.34%)
Dec 04, 2019 14.86 14.97 14.86 14.92 873,341 +0.03(+0.20%)
Dec 03, 2019 14.80 14.94 14.76 14.89 1,131,292 +0.02(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.