Arbor Realty Trust (ABR) Historical Stock Data

13.25 ↓0.14 (-1.05%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ABR is up 0.08% a day on average. There have been 12 days where Arbor Realty Trust closed green and 18 days where ABR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2813.2713.25↓$0.02 (-0.15%)13.1513.432.81M
2024-03-2712.9313.39↑$0.46 (3.56%)12.9313.424.62M
2024-03-2613.0512.85↓$0.20 (-1.53%)12.8113.082.06M
2024-03-2512.9612.94↓$0.02 (-0.15%)12.9213.121.82M
2024-03-2213.0512.90↓$0.15 (-1.15%)12.7713.101.96M
2024-03-2113.1213.02↓$0.10 (-0.76%)13.0013.333.93M
2024-03-2012.6112.98↑$0.37 (2.93%)12.5213.053.62M
2024-03-1912.6812.61↓$0.07 (-0.55%)12.5312.802.64M
2024-03-1812.9012.79↓$0.11 (-0.85%)12.7613.002.79M
2024-03-1512.7012.96↑$0.26 (2.05%)12.6412.994.40M
2024-03-1412.9412.68↓$0.26 (-2.01%)12.5713.003.56M
2024-03-1313.0713.01↓$0.06 (-0.46%)13.0013.163.03M
2024-03-1212.9213.02↑$0.10 (0.77%)12.7413.062.76M
2024-03-1112.8412.92↑$0.08 (0.62%)12.7813.072.61M
2024-03-0813.0012.86↓$0.14 (-1.08%)12.8113.162.84M
2024-03-0712.8512.91↑$0.06 (0.47%)12.7112.992.36M
2024-03-0612.9712.80↓$0.17 (-1.31%)12.6713.033.73M
2024-03-0512.4212.75↑$0.33 (2.66%)12.3512.803.24M
2024-03-0412.9012.50↓$0.40 (-3.10%)12.4512.935M
2024-03-0112.9412.92↓$0.02 (-0.15%)12.6312.973.76M
2024-02-2913.3513.40↑$0.05 (0.37%)13.2113.434.86M
2024-02-2813.1713.16↓$0.01 (-0.08%)13.0313.283.02M
2024-02-2713.1513.24↑$0.09 (0.68%)13.0213.413.79M
2024-02-2613.0012.97↓$0.03 (-0.23%)12.8213.154.30M
2024-02-2312.8513.01↑$0.16 (1.25%)12.6713.164.28M
2024-02-2213.0712.84↓$0.23 (-1.76%)12.7313.096.68M
2024-02-2113.3013.08↓$0.22 (-1.65%)13.0113.425.53M
2024-02-2013.8213.41↓$0.41 (-2.97%)13.2213.9510.61M
2024-02-1613.5013.99↑$0.49 (3.63%)13.0314.2012.94M
2024-02-1512.7013.12↑$0.42 (3.31%)12.7013.4210.85M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$ABR HODLing
and buying more when I can.

0 Like Report
BritneyHuphrey

$ABR Chill out and chill some more. It's all temporary.

0 Like Report
micmic

$ABR now is the time to slap that ask!!!

0 Like Report