Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust Common Stock (NY:ABR)

9.580 -0.260 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 9.780 9.780 9.560 9.580 3,940,407 -0.26(-2.64%)
May 29, 2025 9.880 9.940 9.680 9.840 3,360,947 +0.05(+0.51%)
May 28, 2025 9.850 9.945 9.720 9.790 2,824,368 -0.07(-0.71%)
May 27, 2025 9.610 9.915 9.425 9.860 5,693,592 +0.38(+4.01%)
May 23, 2025 8.790 9.540 8.730 9.480 8,696,306 +0.56(+6.28%)
May 22, 2025 9.060 9.060 8.430 8.920 10,677,062 -0.16(-1.76%)
May 21, 2025 9.910 9.950 9.000 9.080 9,740,050 -0.93(-9.29%)
May 20, 2025 10.10 10.22 9.960 10.01 4,120,828 -0.16(-1.57%)
May 19, 2025 10.34 10.40 10.04 10.17 7,049,102 -0.40(-3.78%)
May 16, 2025 10.56 10.68 10.44 10.57 3,445,539 +0.03(+0.28%)
May 15, 2025 10.50 10.63 10.41 10.54 4,204,101 +0.04(+0.37%)
May 14, 2025 10.81 10.81 10.45 10.50 3,396,360 -0.28(-2.62%)
May 13, 2025 10.55 10.90 10.50 10.78 4,247,510 +0.33(+3.16%)
May 12, 2025 10.31 10.45 10.11 10.45 3,595,285 +0.38(+3.76%)
May 09, 2025 10.09 10.16 9.918 10.07 2,826,266 -0.03(-0.29%)
May 08, 2025 10.21 10.25 10.05 10.10 3,350,848 -0.05(-0.48%)
May 07, 2025 10.04 10.18 9.971 10.15 3,393,526 +0.12(+1.16%)
May 06, 2025 9.830 10.19 9.675 10.03 5,078,117 +0.10(+0.98%)
May 05, 2025 10.28 10.47 9.937 9.937 6,027,051 -0.51(-4.84%)
May 02, 2025 10.79 11.10 10.25 10.44 9,033,022 -0.33(-3.07%)
May 01, 2025 11.37 11.38 10.71 10.77 6,342,996 -0.44(-3.90%)
Apr 30, 2025 11.07 11.25 10.89 11.21 2,839,594 -0.05(-0.43%)
Apr 29, 2025 11.11 11.28 11.00 11.26 2,853,622 +0.07(+0.61%)
Apr 28, 2025 10.98 11.25 10.98 11.19 2,369,193 +0.21(+1.95%)
Apr 25, 2025 10.85 11.04 10.75 10.98 2,477,936 +0.12(+1.07%)
Apr 24, 2025 11.07 11.11 10.78 10.86 2,871,276 -0.14(-1.24%)
Apr 23, 2025 11.13 11.22 10.86 11.00 2,698,269 +0.09(+0.80%)
Apr 22, 2025 10.70 10.91 10.62 10.91 2,578,312 +0.37(+3.51%)
Apr 21, 2025 10.62 10.64 10.30 10.54 3,556,086 -0.18(-1.72%)
Apr 17, 2025 10.46 10.75 10.45 10.72 2,992,650 +0.29(+2.80%)
Apr 16, 2025 10.45 10.69 10.38 10.43 3,101,441 -0.11(-1.02%)
Apr 15, 2025 10.43 10.67 10.38 10.54 3,686,415 +0.12(+1.12%)
Apr 14, 2025 10.48 10.64 10.14 10.42 3,184,759 +0.19(+1.90%)
Apr 11, 2025 10.11 10.24 9.762 10.23 3,769,871 +0.08(+0.77%)
Apr 10, 2025 10.64 10.70 9.898 10.15 5,238,154 -0.62(-5.78%)
Apr 09, 2025 9.723 10.87 9.393 10.77 7,149,560 +0.90(+9.16%)
Apr 08, 2025 10.70 10.73 9.725 9.869 5,234,624 -0.37(-3.61%)
Apr 07, 2025 10.19 10.77 9.791 10.24 7,127,623 -0.66(-6.07%)
Apr 04, 2025 11.28 11.33 10.77 10.90 4,855,202 -0.50(-4.35%)
Apr 03, 2025 11.20 11.66 11.20 11.40 4,341,443 -0.05(-0.43%)
Apr 02, 2025 11.45 11.57 11.38 11.44 2,174,631 -0.12(-1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.