Arbor Realty Historical Data - ABR

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Arbor Realty Trust ABR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.28 -1.95% 14.05 14.36 14.03 14.34 14.33 19:59:39
more quote information »

ABR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.9014.9314.0314.392,076,911-0.85-5.7%
1 Month14.8515.3014.0314.751,256,047-0.80-5.39%
3 Months12.9715.7712.8614.281,486,7821.088.33%
6 Months12.0315.7711.7513.341,313,8272.0216.79%
1 Year11.7015.779.62412.901,274,6222.3520.09%
3 Years7.4415.776.9211.45848,7766.6188.84%
5 Years6.7515.776.0111.06558,4487.30108.15%

ABR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 14.05 -0.44 -3.04% 14.34 14.37 14.03 1,995,754
Dec 11 2019 14.49 0.24 1.68% 14.28 14.50 14.26 1,922,739
Dec 10 2019 14.25 -0.07 -0.49% 14.33 14.53 14.17 5,920,636
Dec 09 2019 14.32 -0.46 -3.11% 14.81 14.8662 14.19 581,191
Dec 06 2019 14.78 0.06 0.41% 14.72 14.81 14.72 684,709
Dec 05 2019 14.72 -0.20 -1.34% 14.90 14.93 14.68 1,275,278
Dec 04 2019 14.92 -0.20 -1.32% 14.86 14.965 14.86 873,334
Dec 03 2019 15.12 0.12 0.8% 14.80 15.12 14.76 1,131,254
Dec 02 2019 15.00 -0.16 -1.06% 15.23 15.24 14.8634 1,176,667
Nov 29 2019 15.16 0.04 0.26% 15.12 15.30 15.11 318,447
Nov 27 2019 15.12 0.21 1.41% 14.93 15.18 14.93 718,456
Nov 26 2019 14.91 -0.07 -0.47% 14.98 15.04 14.83 1,070,838
Nov 25 2019 14.98 0.06 0.4% 14.95 15.03 14.915 730,515
Nov 22 2019 14.92 0.00 0.0% 14.92 15.00 14.87 622,771
Nov 21 2019 14.92 -0.23 -1.52% 15.17 15.20 14.915 803,500
Nov 20 2019 15.15 0.09 0.6% 15.01 15.18 14.95 1,131,205
Nov 19 2019 15.06 0.00 0.0% 15.04 15.15 15.03 918,966
Nov 18 2019 15.06 0.02 0.13% 15.00 15.10 14.97 1,091,104
Nov 15 2019 15.04 -0.03 -0.2% 15.10 15.15 14.93 1,658,329
Nov 14 2019 15.07 -0.05 -0.33% 14.85 15.08 14.80 1,234,956
Nov 13 2019 15.12 0.21 1.41% 14.90 15.15 14.90 1,398,260
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.