ABR

Arbor Realty Historical Data

ABR Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 11.82 0.18 1.55% 11.80 12.07 11.56 1,825,858
Oct 29 2020 11.64 0.38 3.37% 11.26 11.67 11.11 1,185,077
Oct 28 2020 11.26 -0.42 -3.6% 11.51 11.55 11.06 1,692,192
Oct 27 2020 11.68 0.24 2.1% 11.48 11.94 11.48 933,397
Oct 26 2020 11.44 -0.45 -3.78% 11.85 11.85 11.41 1,309,183
Oct 23 2020 11.89 0.34 2.94% 11.60 11.90 11.57 1,113,188
Oct 22 2020 11.55 -0.05 -0.43% 11.59 11.78 11.49 752,112
Oct 21 2020 11.60 0.23 2.02% 11.32 11.77 11.1404 1,735,056
Oct 20 2020 11.37 0.01 0.09% 11.43 11.51 11.3279 772,737
Oct 19 2020 11.36 -0.20 -1.73% 11.64 11.67 11.34 1,135,589
Oct 16 2020 11.56 -0.29 -2.45% 11.76 11.8448 11.41 959,667
Oct 15 2020 11.85 0.11 0.94% 11.74 11.94 11.70 906,686
Oct 14 2020 11.74 -0.03 -0.25% 11.81 11.98 11.72 875,323
Oct 13 2020 11.77 -0.10 -0.84% 11.81 11.93 11.74 535,969
Oct 12 2020 11.87 0.13 1.11% 11.80 11.95 11.7275 1,152,693
Oct 09 2020 11.74 -0.15 -1.26% 11.90 12.01 11.59 937,063
Oct 08 2020 11.89 0.16 1.36% 11.74 11.93 11.6946 1,229,642
Oct 07 2020 11.73 0.00 +0.00% 11.71 11.96 11.54 0
Oct 07 2020 11.73 0.18 1.56% 11.71 11.96 11.54 889,946
Oct 06 2020 11.55 -0.28 -2.37% 11.90 11.985 11.53 1,070,464
Oct 05 2020 11.83 -0.02 -0.17% 11.90 12.08 11.74 1,023,871
Oct 02 2020 11.85 0.13 1.11% 11.32 11.95 11.02 989,797
Oct 01 2020 11.72 0.25 2.18% 11.50 11.74 11.3135 697,959
Sep 30 2020 11.47 -0.04 -0.35% 11.51 11.77 11.375 814,976
Sep 29 2020 11.51 -0.37 -3.11% 11.94 11.94 11.425 775,746
Sep 28 2020 11.88 0.26 2.24% 11.84 12.06 11.73 1,185,187
Sep 25 2020 11.62 0.45 4.03% 11.11 11.64 11.11 652,309
Sep 24 2020 11.17 0.11 0.99% 11.06 11.43 10.68 1,171,565
Sep 23 2020 11.06 -0.40 -3.49% 11.54 11.74 11.0401 1,212,359
Sep 22 2020 11.46 0.10 0.88% 11.46 11.82 11.39 865,768
Sep 21 2020 11.36 -0.96 -7.79% 11.89 12.09 11.33 2,230,924
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 07 2020 11.32 0.00 +0.00% 11.25 11.47 10.89 0
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
Aug 18 2020 10.92 -0.17 -1.53% 11.12 11.1434 10.72 1,448,597
Aug 17 2020 11.09 -0.19 -1.68% 11.33 11.40 11.015 1,535,901
Aug 14 2020 11.28 -0.46 -3.92% 11.15 11.63 10.91 1,100,502
Aug 13 2020 11.74 -0.01 -0.09% 11.85 11.94 11.395 2,015,232
Aug 12 2020 11.75 0.10 0.86% 11.84 12.00 11.72 1,605,916
Aug 11 2020 11.65 -0.32 -2.67% 12.00 12.04 11.62 1,910,289
Aug 10 2020 11.97 0.57 5.0% 11.55 11.99 11.40 2,219,108
Aug 07 2020 11.40 0.65 6.0% 10.74 11.43 10.62 2,379,994
Aug 06 2020 10.7549 0.07 0.7% 10.65 10.90 10.61 1,485,663
Aug 05 2020 10.68 -0.12 -1.11% 10.81 10.865 10.44 1,933,280
Aug 04 2020 10.80 0.05 0.47% 10.81 10.91 10.6787 2,088,092
Aug 03 2020 10.75 0.56 5.5% 10.25 10.78 10.05 2,619,001


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.