ABR

Arbor Realty Historical Data

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 Last Traded
0.19 1.18% 16.33 10:55:38
Open Price Low Price High Price Close Price Prev Close
16.14 15.95 16.40 16.14
more quote information »

ABR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.3516.6815.9516.36829,229-0.02-0.12%
1 Month16.1616.6815.0015.901,467,6210.171.05%
3 Months14.4017.189914.0115.941,408,4311.9313.4%
6 Months11.3217.189911.0614.611,429,3725.0144.26%
1 Year5.8017.18995.66511.541,650,50810.53181.55%
3 Years8.6717.18993.5411.401,490,7487.6688.35%
5 Years6.7417.18993.5411.051,005,5389.59142.28%

ABR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 16.14 -0.29 -1.77% 16.38 16.41 15.96 1,146,879
Apr 19 2021 16.43 -0.08 -0.48% 16.58 16.64 16.38 835,963
Apr 16 2021 16.51 0.08 0.49% 16.51 16.60 16.43 672,970
Apr 15 2021 16.43 -0.01 -0.06% 16.48 16.52 16.27 663,477
Apr 14 2021 16.44 0.10 0.61% 16.35 16.68 16.33 826,858
Apr 13 2021 16.34 0.00 0.0% 16.40 16.504 16.26 860,115
Apr 12 2021 16.34 0.41 2.57% 16.00 16.35 15.98 1,065,964
Apr 09 2021 15.93 -0.24 -1.48% 16.04 16.1516 15.89 924,238
Apr 08 2021 16.17 0.29 1.83% 15.90 16.20 15.88 1,307,514
Apr 07 2021 15.88 0.01 0.06% 16.01 16.01 15.81 769,668
Apr 06 2021 15.87 -0.06 -0.38% 15.94 16.09 15.87 1,185,305
Apr 05 2021 15.93 -0.23 -1.42% 16.20 16.23 15.93 1,407,003
Apr 01 2021 16.16 0.26 1.64% 16.01 16.16 15.75 1,419,570
Mar 31 2021 15.90 0.00 0.0% 16.03 16.15 15.90 1,348,835
Mar 30 2021 15.90 0.37 2.38% 15.74 15.95 15.52 2,111,661
Mar 29 2021 15.53 0.13 0.84% 15.54 15.805 15.41 3,362,780
Mar 26 2021 15.40 -0.89 -5.46% 15.86 15.93 15.00 5,771,247
Mar 25 2021 16.29 0.28 1.75% 15.95 16.42 15.62 1,246,306
Mar 24 2021 16.01 0.07 0.44% 16.16 16.57 16.01 958,440
Mar 23 2021 15.94 -0.47 -2.86% 16.30 16.4544 15.855 898,631
Mar 22 2021 16.41 -0.22 -1.32% 16.61 16.62 16.24 967,704
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.