ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ABR Arbor Realty Trust Inc

13.30
-0.09 (-0.67%)
After Hours
Last Updated: 19:35:05
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Arbor Realty Trust Inc ABR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.67% 13.30 19:35:05
Open Price Low Price High Price Close Price Prev Close
13.27 13.15 13.425 13.25 13.39
more quote information »

ABR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.1213.42512.7713.092,876,1960.181.37%
1 Month13.3513.4312.351712.933,279,970-0.05-0.37%
3 Months14.6115.3211.9213.294,890,678-1.31-8.97%
6 Months14.8216.3511.7713.504,891,158-1.52-10.26%
1 Year11.1217.7410.1013.624,429,0332.1819.60%
3 Years15.5420.7410.1014.642,828,030-2.24-14.41%
5 Years12.9820.743.5413.712,354,9430.322.47%

ABR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 13.39 0.54 4.20% 12.93 13.42 12.93 4,615,210
Mar 26 2024 12.85 -0.09 -0.70% 13.05 13.08 12.81 2,055,011
Mar 25 2024 12.94 0.04 0.31% 12.96 13.12 12.93 1,823,852
Mar 22 2024 12.90 -0.12 -0.92% 13.05 13.10 12.77 1,959,570
Mar 21 2024 13.02 0.04 0.31% 13.12 13.33 13.00 3,927,339
Mar 20 2024 12.98 0.37 2.93% 12.61 13.05 12.52 3,619,172
Mar 19 2024 12.61 -0.18 -1.41% 12.68 12.795 12.53 2,636,721
Mar 18 2024 12.79 -0.17 -1.31% 12.90 13.00 12.7609 2,793,736
Mar 15 2024 12.96 0.28 2.21% 12.70 12.985 12.68 4,336,576
Mar 14 2024 12.68 -0.33 -2.54% 12.94 13.00 12.57 3,563,655
Mar 13 2024 13.01 -0.01 -0.08% 13.07 13.16 13.00 3,034,517
Mar 12 2024 13.02 0.10 0.77% 12.92 13.06 12.74 2,761,940
Mar 11 2024 12.92 0.06 0.47% 12.84 13.07 12.78 2,607,066
Mar 08 2024 12.86 -0.05 -0.39% 13.00 13.16 12.81 2,843,045
Mar 07 2024 12.91 0.11 0.86% 12.85 12.9922 12.71 2,357,948
Mar 06 2024 12.80 0.05 0.39% 12.97 13.03 12.67 3,749,352
Mar 05 2024 12.75 0.25 2.00% 12.42 12.80 12.3517 3,240,069
Mar 04 2024 12.50 -0.42 -3.25% 12.90 12.94 12.445 4,988,214
Mar 01 2024 12.92 -0.48 -3.58% 12.94 12.97 12.63 3,756,836
Feb 29 2024 13.40 0.24 1.82% 13.35 13.43 13.21 4,861,714
Feb 28 2024 13.16 -0.08 -0.60% 13.20 13.2825 13.03 3,020,456
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock