ABR Quote, Trading Chart, Arbor Realty Trust
$17.96 Last:
3.22% Change Percent:
$17.5 Open:
$17.96 Previous Close:
$18.0589 High:
$17.4888 Low:
2,664,581 Volume:
06/21/2021 04:43:48 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ABR Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-21 | 17.5 | 17.96 | 18.0589 | 17.4888 | 2,664,581 |
| 2021-06-18 | 17.93 | 17.4 | 18 | 17.31 | 3,813,554 |
| 2021-06-17 | 18.28 | 18.16 | 18.397 | 17.86 | 1,822,079 |
| 2021-06-16 | 18.47 | 18.26 | 18.585 | 18.05 | 3,056,547 |
| 2021-06-15 | 18.63 | 18.48 | 18.75 | 18.2 | 5,514,430 |
| 2021-06-14 | 19.21 | 19.43 | 19.477 | 19.21 | 1,160,939 |
| 2021-06-11 | 19.05 | 19.1 | 19.1 | 18.73 | 1,133,861 |
| 2021-06-10 | 19.37 | 19.1 | 19.42 | 19.0599 | 1,095,047 |
| 2021-06-09 | 19.27 | 19.22 | 19.49 | 19.16 | 1,618,552 |
| 2021-06-08 | 19.05 | 19.18 | 19.23 | 19.02 | 1,625,427 |
| 2021-06-07 | 18.62 | 19.02 | 19.05 | 18.6 | 1,707,216 |
| 2021-06-04 | 18.45 | 18.56 | 18.66 | 18.275 | 857,220 |
| 2021-06-03 | 18.4 | 18.42 | 18.55 | 18.3 | 841,924 |
| 2021-06-02 | 18.7 | 18.4 | 18.84 | 18.37 | 1,740,389 |
| 2021-06-01 | 18.33 | 18.63 | 18.67 | 18.3 | 2,252,975 |
| 2021-05-31 | 18.23 | 18.24 | 18.27 | 18.04 | 1,184,271 |
| 2021-05-28 | 18.23 | 18.24 | 18.27 | 18.04 | 1,183,537 |
| 2021-05-27 | 17.98 | 18.16 | 18.38 | 17.97 | 1,633,484 |
| 2021-05-26 | 17.54 | 17.92 | 17.92 | 17.45 | 1,441,696 |
| 2021-05-25 | 17.45 | 17.44 | 17.72 | 17.41 | 1,256,125 |
News, Short Squeeze, Breakout and More Instantly...
-
When searching for dividend stocks, there are a few things you want to consider. Of course you want a company that has an attractive dividend yield, and anything above 2% to 3% is generally considered to be pretty good. High yield isn't everything, though -- you also want to make sure the c...
-
UNIONDALE, N.Y., June 10, 2021 (GLOBE NEWSWIRE) -- Arbor Realty Trust, Inc. (NYSE: ABR), today announced the closing of a $815 million commercial real estate mortgage loan securitization (the “Securitization”). An aggregate of approximately $674 million of investment grade-rat...
-
Shares of Arbor Realty Trust (NYSE:ABR) traded today at $19.18, eclipsing its 52-week high. Approximately 640,000 shares have changed hands today, as compared to an average 30-day volume of 1.5 million shares. Arbor Realty Trust (NYSE:ABR) defies analysts with a current price ($19.17) 44...