Arbor Realty Historical Data - ABR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Arbor Realty Trust ABR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.36 -2.43% 14.44 14.15 14.68 14.66 14.80 20:00:00
more quote information »

ABR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.8015.0714.1514.751,055,908-0.36-2.43%
1 Month14.6615.3214.1514.91953,329-0.22-1.5%
3 Months15.2315.3213.8014.601,081,221-0.79-5.19%
6 Months12.5515.7712.3514.211,206,4961.8915.06%
1 Year13.0815.7711.7513.441,243,2201.3610.4%
3 Years7.4815.777.3511.70903,6736.9693.05%
5 Years7.0415.776.0111.31588,4007.40105.11%

ABR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 14.26 -0.54 -3.65% 14.66 14.75 14.15 1,998,075
Feb 21 2020 14.80 0.05 0.34% 14.75 14.84 14.67 856,090
Feb 20 2020 14.75 0.09 0.61% 14.69 14.79 14.6175 823,643
Feb 19 2020 14.66 -0.14 -0.95% 14.85 14.975 14.6536 1,220,929
Feb 18 2020 14.80 0.02 0.14% 14.80 15.07 14.71 1,322,971
Feb 14 2020 14.78 -0.31 -2.05% 15.00 15.25 14.41 1,592,430
Feb 13 2020 15.0901 0.19 1.28% 14.93 15.10 14.91 998,062
Feb 12 2020 14.90 0.01 0.07% 14.91 15.03 14.87 614,921
Feb 11 2020 14.89 -0.11 -0.73% 15.02 15.085 14.88 726,838
Feb 10 2020 15.00 -0.21 -1.38% 15.25 15.2682 15.00 793,902
Feb 07 2020 15.21 0.03 0.2% 15.19 15.27 15.17 707,931
Feb 06 2020 15.18 -0.06 -0.39% 15.28 15.32 15.11 760,382
Feb 05 2020 15.24 0.07 0.46% 15.20 15.26 15.12 632,330
Feb 04 2020 15.17 0.20 1.34% 15.04 15.30 14.93 1,133,118
Feb 03 2020 14.97 0.20 1.35% 14.84 15.0753 14.81 817,371
Jan 31 2020 14.77 -0.43 -2.83% 15.14 15.18 14.71 2,456,484
Jan 30 2020 15.20 0.10 0.66% 15.09 15.20 15.01 487,494
Jan 29 2020 15.10 0.32 2.17% 15.00 15.145 14.79 982,228
Jan 28 2020 14.78 0.14 0.96% 14.62 14.83 14.61 486,353
Jan 27 2020 14.64 -0.11 -0.75% 14.66 14.7002 14.48 699,778
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.