Arbor Realty Trust (ABR) Historical Stock Data
14.89 ↑0.22 (1.50%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, ABR is up 0.19% a day on average. There have been 19 days where Arbor Realty Trust closed green and 11 days where ABR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 14.74 | 14.89 | ↑$0.15 (1.02%) | 14.65 | 14.92 | 1.53M |
| 2023-01-26 | 14.55 | 14.67 | ↑$0.12 (0.82%) | 14.54 | 14.71 | 1.19M |
| 2023-01-25 | 14.33 | 14.46 | ↑$0.13 (0.91%) | 14.23 | 14.50 | 1.17M |
| 2023-01-24 | 14.25 | 14.36 | ↑$0.11 (0.77%) | 14.25 | 14.49 | 899.58K |
| 2023-01-23 | 14.30 | 14.40 | ↑$0.10 (0.70%) | 14.29 | 14.48 | 1.15M |
| 2023-01-20 | 14.20 | 14.27 | ↑$0.07 (0.49%) | 14.03 | 14.31 | 1.30M |
| 2023-01-19 | 14.01 | 14.17 | ↑$0.16 (1.14%) | 13.95 | 14.17 | 1.02M |
| 2023-01-18 | 14.33 | 14.17 | ↓$0.16 (-1.12%) | 14.12 | 14.39 | 1.11M |
| 2023-01-17 | 14.25 | 14.24 | ↓$0.01 (-0.07%) | 14.19 | 14.43 | 1.52M |
| 2023-01-13 | 14.01 | 14.30 | ↑$0.29 (2.07%) | 14.01 | 14.33 | 1.02M |
| 2023-01-12 | 14.22 | 14.13 | ↓$0.09 (-0.63%) | 14.05 | 14.24 | 1.31M |
| 2023-01-11 | 14.00 | 14.09 | ↑$0.09 (0.64%) | 14.00 | 14.24 | 1.20M |
| 2023-01-10 | 13.75 | 13.96 | ↑$0.21 (1.53%) | 13.68 | 13.98 | 877.17K |
| 2023-01-09 | 13.90 | 13.74 | ↓$0.16 (-1.15%) | 13.73 | 13.95 | 1.24M |
| 2023-01-06 | 13.75 | 13.79 | ↑$0.04 (0.29%) | 13.66 | 13.94 | 2.09M |
| 2023-01-05 | 13.75 | 13.66 | ↓$0.09 (-0.65%) | 13.55 | 13.80 | 1.16M |
| 2023-01-04 | 13.75 | 13.81 | ↑$0.06 (0.44%) | 13.68 | 13.94 | 1.64M |
| 2023-01-03 | 13.38 | 13.55 | ↑$0.17 (1.27%) | 13.29 | 13.62 | 1.42M |
| 2022-12-30 | 13.16 | 13.19 | ↑$0.03 (0.23%) | 13.02 | 13.24 | 1.37M |
| 2022-12-29 | 13.20 | 13.25 | ↑$0.05 (0.38%) | 13.12 | 13.35 | 1.70M |
| 2022-12-28 | 13.56 | 13.15 | ↓$0.41 (-3.02%) | 13.10 | 13.58 | 1.25M |
| 2022-12-27 | 13.68 | 13.59 | ↓$0.09 (-0.66%) | 13.50 | 13.73 | 1.01M |
| 2022-12-23 | 13.53 | 13.70 | ↑$0.17 (1.26%) | 13.52 | 13.73 | 799.13K |
| 2022-12-22 | 13.58 | 13.59 | ↑$0.01 (0.07%) | 13.24 | 13.60 | 1.07M |
| 2022-12-21 | 13.55 | 13.68 | ↑$0.13 (0.96%) | 13.54 | 13.71 | 1M |
| 2022-12-20 | 13.37 | 13.40 | ↑$0.03 (0.22%) | 13.19 | 13.53 | 1.09M |
| 2022-12-19 | 13.54 | 13.44 | ↓$0.10 (-0.74%) | 13.36 | 13.71 | 1.34M |
| 2022-12-16 | 13.52 | 13.50 | ↓$0.02 (-0.15%) | 13.36 | 13.65 | 2.41M |
| 2022-12-15 | 13.72 | 13.69 | ↓$0.03 (-0.22%) | 13.53 | 13.77 | 1.40M |
| 2022-12-14 | 14.02 | 13.88 | ↓$0.14 (-1.00%) | 13.82 | 14.17 | 1.61M |
Create an account or log in to view more rows.
$ABR Bull flag forming?
$ABR Price target here?
$ABR only getting stronger
$ABR warming up
$ABR low volume
expect flat or negative close
$ABR what calls are you guys jacked to the tits on?
$ABR headed back to all time highs shortly
$ABR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ABR HOLDING STRONG FOR ALL OF YOU
$ABR bear trap