Arbor Realty Trust (ABR) Historical Stock Data
12.82 ↑0.28 (2.23%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABR is up 0.17% a day on average. There have been 12 days where Arbor Realty Trust closed green and 18 days where ABR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.63 | 12.82 | ↑$0.19 (1.50%) | 12.57 | 12.96 | 2.86M |
| 2024-04-25 | 12.86 | 12.54 | ↓$0.32 (-2.49%) | 12.51 | 12.90 | 3.78M |
| 2024-04-24 | 13.14 | 13.02 | ↓$0.12 (-0.91%) | 12.80 | 13.19 | 3.20M |
| 2024-04-23 | 12.76 | 13.20 | ↑$0.44 (3.45%) | 12.74 | 13.24 | 4.74M |
| 2024-04-22 | 12.62 | 12.76 | ↑$0.14 (1.11%) | 12.56 | 12.85 | 2.64M |
| 2024-04-19 | 12.43 | 12.62 | ↑$0.19 (1.53%) | 12.40 | 12.73 | 3.15M |
| 2024-04-18 | 12.23 | 12.48 | ↑$0.25 (2.04%) | 12.17 | 12.59 | 4.46M |
| 2024-04-17 | 12.25 | 12.15 | ↓$0.10 (-0.82%) | 12.12 | 12.32 | 2.45M |
| 2024-04-16 | 12.15 | 12.07 | ↓$0.08 (-0.66%) | 11.95 | 12.15 | 4.77M |
| 2024-04-15 | 12.30 | 12.18 | ↓$0.12 (-0.98%) | 12.07 | 12.35 | 3.71M |
| 2024-04-12 | 12.18 | 12.20 | ↑$0.02 (0.16%) | 12.11 | 12.38 | 3.40M |
| 2024-04-11 | 12.23 | 12.42 | ↑$0.19 (1.55%) | 11.96 | 12.45 | 6.99M |
| 2024-04-10 | 12.65 | 12.34 | ↓$0.31 (-2.45%) | 12.19 | 12.78 | 6.59M |
| 2024-04-09 | 13.00 | 12.99 | ↓$0.01 (-0.08%) | 12.90 | 13.07 | 2.52M |
| 2024-04-08 | 13.03 | 12.93 | ↓$0.10 (-0.77%) | 12.89 | 13.09 | 1.95M |
| 2024-04-05 | 12.76 | 12.96 | ↑$0.20 (1.57%) | 12.68 | 12.99 | 1.61M |
| 2024-04-04 | 13.10 | 12.89 | ↓$0.21 (-1.60%) | 12.83 | 13.14 | 3.54M |
| 2024-04-03 | 12.83 | 12.99 | ↑$0.16 (1.25%) | 12.75 | 13.04 | 2.18M |
| 2024-04-02 | 12.97 | 12.94 | ↓$0.03 (-0.23%) | 12.83 | 13.03 | 3.49M |
| 2024-04-01 | 13.26 | 13.07 | ↓$0.19 (-1.43%) | 12.97 | 13.29 | 3.28M |
| 2024-03-28 | 13.27 | 13.25 | ↓$0.02 (-0.15%) | 13.15 | 13.43 | 2.81M |
| 2024-03-27 | 12.93 | 13.39 | ↑$0.46 (3.56%) | 12.93 | 13.42 | 4.62M |
| 2024-03-26 | 13.05 | 12.85 | ↓$0.20 (-1.53%) | 12.81 | 13.08 | 2.06M |
| 2024-03-25 | 12.96 | 12.94 | ↓$0.02 (-0.15%) | 12.92 | 13.12 | 1.82M |
| 2024-03-22 | 13.05 | 12.90 | ↓$0.15 (-1.15%) | 12.77 | 13.10 | 1.96M |
| 2024-03-21 | 13.12 | 13.02 | ↓$0.10 (-0.76%) | 13.00 | 13.33 | 3.93M |
| 2024-03-20 | 12.61 | 12.98 | ↑$0.37 (2.93%) | 12.52 | 13.05 | 3.62M |
| 2024-03-19 | 12.68 | 12.61 | ↓$0.07 (-0.55%) | 12.53 | 12.80 | 2.64M |
| 2024-03-18 | 12.90 | 12.79 | ↓$0.11 (-0.85%) | 12.76 | 13.00 | 2.79M |
| 2024-03-15 | 12.70 | 12.96 | ↑$0.26 (2.05%) | 12.64 | 12.99 | 4.40M |
Create an account or log in to view more rows.
$ABR it's going down??
$ABR starting to gap up a little
$ABR added
$ABR starting to gap up a little
$ABR Bearish..
$ABR nothing drops
$ABR HODLing
and buying more when I can.
$ABR How can this stock move so little? Damn
$ABR it's going down??
$ABR going down