ABR Quote, Trading Chart, Arbor Realty Trust

home / stock / abr / abr quote

Stock Information
Company Name: Arbor Realty Trust
Stock Symbol: ABR
Market: NYSE
Website: arbor.com
Menu
ABR ABR Quote ABR Short ABR News ABR Articles ABR Message Board
Get ABR Alerts

News, Short Squeeze, Breakout and More Instantly...
ABR Quote
Last:$14.35
Change Percent:-0.28%
Open:$14.26
Previous Close:$14.35
High:$14.395
Low:$14.21
Volume:2,981,475
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ABR Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$14.26
Close:$14.35
High:$14.395
Low:$14.21
Volume:2,981,475
Date:2024-06-27
Open:$14.21
Close:$14.22
High:$14.22
Low:$14
Volume:1,517,345
Date:2024-06-26
Open:$14.1
Close:$14.24
High:$14.265
Low:$14.07
Volume:1,783,482
Date:2024-06-25
Open:$14.2
Close:$14.14
High:$14.23
Low:$14.1
Volume:1,347,759
Date:2024-06-24
Open:$14.16
Close:$14.2
High:$14.28
Low:$14.06
Volume:1,816,049
Date:2024-06-21
Open:$14.06
Close:$14.12
High:$14.2
Low:$14.045
Volume:3,539,124
Date:2024-06-20
Open:$14.04
Close:$14.1
High:$14.12
Low:$13.98
Volume:1,957,416
Date:2024-06-19
Open:$14
Close:$13.96
High:$14.0786
Low:$13.915
Volume:1,429,582
Date:2024-06-18
Open:$14
Close:$13.96
High:$14.0786
Low:$13.915
Volume:1,429,582
Date:2024-06-17
Open:$13.63
Close:$14.04
High:$14.07
Low:$13.61
Volume:2,241,309
Date:2024-06-14
Open:$13.65
Close:$13.69
High:$13.81
Low:$13.6
Volume:1,195,279
Date:2024-06-13
Open:$13.48
Close:$13.83
High:$13.88
Low:$13.48
Volume:2,204,568
Date:2024-06-12
Open:$13.9
Close:$13.68
High:$14.08
Low:$13.6
Volume:3,121,461
Date:2024-06-11
Open:$13.4
Close:$13.42
High:$13.53
Low:$13.3
Volume:2,062,392
Date:2024-06-10
Open:$13.4
Close:$13.48
High:$13.59
Low:$13.335
Volume:1,945,690
Date:2024-06-07
Open:$13.86
Close:$13.52
High:$13.9299
Low:$13.32
Volume:4,496,425
Date:2024-06-06
Open:$14.04
Close:$14.12
High:$14.15
Low:$13.98
Volume:2,160,680
Date:2024-06-05
Open:$13.86
Close:$14.18
High:$14.23
Low:$13.72
Volume:2,673,176
Date:2024-06-04
Open:$13.9
Close:$13.76
High:$14.07
Low:$13.73
Volume:2,472,250
Date:2024-06-03
Open:$13.92
Close:$14.07
High:$14.16
Low:$13.89
Volume:3,707,286