ABR

Arbor Realty Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.40 2.32% 17.65 19:53:34
Open Price Low Price High Price Close Price Prev Close
17.40 17.27 17.89 17.81 17.25
more quote information »

ABR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.8717.9517.1517.581,180,595-0.22-1.23%
1 Month16.0418.05515.8917.05997,6431.6110.04%
3 Months15.2718.05514.8216.371,389,3802.3815.59%
6 Months13.9018.05512.6015.121,383,9563.7526.98%
1 Year6.7518.0555.66512.071,594,11210.90161.48%
3 Years9.1718.0553.5411.481,496,5248.4892.48%
5 Years6.8818.0553.5411.121,015,07110.77156.54%

ABR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 17.81 0.56 3.25% 17.40 17.89 17.27 1,842,887
May 06 2021 17.25 -0.59 -3.31% 17.75 17.80 17.15 2,226,160
May 05 2021 17.84 0.21 1.19% 17.70 17.855 17.47 1,122,116
May 04 2021 17.63 -0.19 -1.07% 17.85 17.95 17.51 1,014,107
May 03 2021 17.82 0.14 0.79% 17.83 17.95 17.68 1,020,489
Apr 30 2021 17.68 -0.21 -1.17% 17.87 17.87 17.60 850,349
Apr 29 2021 17.89 0.11 0.62% 18.00 18.055 17.675 866,429
Apr 28 2021 17.78 0.29 1.66% 17.50 17.78 17.47 799,052
Apr 27 2021 17.49 0.12 0.69% 17.40 17.66 17.33 955,977
Apr 26 2021 17.37 0.10 0.58% 17.33 17.72 17.25 1,209,278
Apr 23 2021 17.27 0.64 3.85% 16.75 17.31 16.65 1,281,218
Apr 22 2021 16.63 0.17 1.03% 16.52 16.8166 16.3501 1,161,153
Apr 21 2021 16.46 0.32 1.98% 16.14 16.47 15.95 597,370
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
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.