ABR

Arbor Realty Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Arbor Realty Trust ABR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.14 1.15% 12.31 20:00:00
Close Price Low Price High Price Open Price Previous Close
12.21 12.02 12.40 12.14 12.17
more quote information »

ABR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5012.4011.1911.881,115,7500.817.04%
1 Month11.1312.4010.8911.531,100,4061.1810.6%
3 Months10.0012.407.4010.041,647,9762.3123.1%
6 Months5.4112.403.547.922,403,4406.90127.54%
1 Year12.8715.773.549.921,954,271-0.56-4.35%
3 Years8.0515.773.5410.611,317,8444.2652.92%
5 Years6.2915.773.5410.39858,1896.0295.71%

ABR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 12.32 0.15 1.23% 12.14 12.40 12.02 1,746,418
Sep 17 2020 12.17 0.06 0.5% 11.94 12.23 11.84 891,548
Sep 16 2020 12.11 0.31 2.63% 11.90 12.23 11.86 1,405,891
Sep 15 2020 11.80 -0.02 -0.17% 11.89 12.08 11.78 1,135,252
Sep 14 2020 11.82 0.41 3.59% 11.50 11.98 11.45 1,434,680
Sep 11 2020 11.41 -0.10 -0.87% 11.50 11.57 11.19 691,879
Sep 10 2020 11.51 -0.14 -1.2% 11.70 11.91 11.50 960,170
Sep 09 2020 11.65 0.33 2.92% 11.41 11.74 11.38 997,767
Sep 08 2020 11.32 0.00 0.0% 11.30 11.63 11.12 1,080,623
Sep 04 2020 11.32 0.08 0.71% 11.25 11.47 10.89 923,060
Sep 03 2020 11.24 -0.11 -0.97% 11.36 11.56 10.97 1,356,502
Sep 02 2020 11.35 -0.04 -0.35% 11.38 11.50 11.09 1,239,714
Sep 01 2020 11.39 0.07 0.62% 11.21 11.75 11.15 1,821,079
Aug 31 2020 11.32 -0.18 -1.57% 11.71 11.71 11.32 1,328,712
Aug 28 2020 11.50 0.06 0.52% 11.54 11.62 11.41 1,028,420
Aug 27 2020 11.44 0.16 1.42% 11.35 11.59 11.34 1,004,687
Aug 26 2020 11.28 -0.17 -1.48% 11.45 11.54 11.28 684,604
Aug 25 2020 11.45 -0.04 -0.35% 11.58 11.67 11.255 822,597
Aug 24 2020 11.49 0.39 3.51% 11.17 11.55 11.06 1,235,831
Aug 21 2020 11.10 0.09 0.82% 11.13 11.30 11.013 829,858
Aug 20 2020 11.01 -0.17 -1.52% 11.08 11.335 11.00 788,249
Aug 19 2020 11.18 0.26 2.38% 10.88 11.255 10.7919 1,097,322
See More Historical Prices »


Your Recent History
NYSE
ABR
Arbor Real..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.