ABR

Arbor Realty Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Arbor Realty Trust ABR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.39 5.17% 7.94 7.40 7.94 7.54 7.55 20:00:00
more quote information »

ABR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.099.097.408.062,427,986-1.15-12.65%
1 Month9.6010.24147.409.292,770,003-1.66-17.29%
3 Months6.3811.255.6658.232,630,7561.5624.45%
6 Months14.4815.323.548.382,532,515-6.54-45.17%
1 Year12.3615.773.5410.091,873,788-4.42-35.76%
3 Years8.1815.773.5410.591,249,597-0.24-2.93%
5 Years6.6915.773.5410.36811,9641.2518.68%

ABR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 7.94 0.39 5.17% 7.54 7.94 7.40 1,753,247
Jul 09 2020 7.55 -0.52 -6.44% 8.04 8.09 7.52 2,808,911
Jul 08 2020 8.07 -0.08 -0.98% 8.10 8.3367 7.79 2,754,714
Jul 07 2020 8.15 -0.51 -5.89% 8.56 8.70 8.10 2,213,717
Jul 06 2020 8.66 -0.20 -2.26% 9.09 9.09 8.54 1,934,603
Jul 02 2020 8.86 -0.31 -3.38% 9.22 9.30 8.85 1,295,253
Jul 01 2020 9.17 -0.07 -0.76% 9.22 9.45 8.9835 1,534,193
Jun 30 2020 9.24 0.09 0.98% 9.09 9.30 8.96 1,230,390
Jun 29 2020 9.15 -0.20 -2.14% 9.06 9.20 8.67 2,076,028
Jun 26 2020 9.35 -0.73 -7.24% 10.00 10.0799 9.21 14,011,841
Jun 25 2020 10.08 0.57 5.99% 9.37 10.15 9.36 2,972,212
Jun 24 2020 9.51 -0.45 -4.52% 9.80 9.915 9.13 3,359,531
Jun 23 2020 9.96 0.36 3.75% 9.69 10.03 9.69 2,165,344
Jun 22 2020 9.60 -0.07 -0.72% 9.60 9.8299 9.45 1,751,642
Jun 19 2020 9.67 0.06 0.62% 9.79 10.03 9.54 2,524,650
Jun 18 2020 9.61 -0.08 -0.83% 9.50 9.80 9.48 1,380,376
Jun 17 2020 9.69 -0.09 -0.92% 9.87 9.965 9.59 1,542,718
Jun 16 2020 9.78 0.10 1.03% 10.19 10.2414 9.60 2,472,680
Jun 15 2020 9.68 -0.20 -2.02% 9.29 10.07 9.17 2,775,819
Jun 12 2020 9.88 0.89 9.9% 9.60 9.915 9.22 2,297,719
Jun 11 2020 8.99 -0.98 -9.83% 9.05 9.65 8.76 2,779,189
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200711 16:35:03