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
-0.05 -0.43% 11.55 20:00:00
Close Price Low Price High Price Open Price Previous Close
11.55 11.49 11.78 11.59 11.60
more quote information »

ABR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.7411.9411.140411.551,101,947-0.19-1.62%
1 Month11.0612.0810.6811.65975,6120.494.43%
3 Months9.2212.409.17511.391,267,2912.3325.27%
6 Months6.3212.405.6659.321,861,1365.2382.75%
1 Year13.6515.773.549.841,950,798-2.10-15.38%
3 Years8.4015.773.5410.651,340,4463.1537.5%
5 Years6.5015.773.5410.42875,4355.0577.69%

ABR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.18 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
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.