Arbor Realty Trust (ABR) Historical Stock Data

12.98 ↑0.14 (1.05%)
As of February 23, 2024, 3:22pm EST.

Historical Data

In the past 30 trading days, ABR is down -0.43% a day on average. There have been 15 days where Arbor Realty Trust closed green and 15 days where ABR closed red.

DateOpenCloseChangeLowHighVolume
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
2024-02-1412.2712.74↑$0.47 (3.83%)12.1512.815.38M
2024-02-1312.3412.21↓$0.13 (-1.05%)12.0412.427.45M
2024-02-1212.3512.67↑$0.32 (2.59%)12.3412.898.41M
2024-02-0912.1912.33↑$0.14 (1.15%)12.1112.433.93M
2024-02-0812.2312.12↓$0.11 (-0.90%)11.9212.375.28M
2024-02-0712.5812.25↓$0.33 (-2.62%)12.0012.599.33M
2024-02-0612.7512.56↓$0.19 (-1.49%)12.5213.014.62M
2024-02-0512.6712.74↑$0.07 (0.55%)12.2512.818.87M
2024-02-0213.3812.85↓$0.53 (-3.96%)12.7313.5313.03M
2024-02-0113.4013.50↑$0.10 (0.75%)12.9213.557.71M
2024-01-3114.0013.30↓$0.70 (-5.00%)13.2714.058.28M
2024-01-3014.1614.20↑$0.04 (0.28%)14.1114.333.57M
2024-01-2913.8014.25↑$0.45 (3.26%)13.7314.294.39M
2024-01-2613.7513.77↑$0.02 (0.15%)13.7214.013.73M
2024-01-2513.6213.62↑$0.00 (0.00%)13.4813.734.75M
2024-01-2414.1113.56↓$0.55 (-3.90%)13.4614.185.93M
2024-01-2314.1913.91↓$0.28 (-1.97%)13.8914.224.10M
2024-01-2214.7414.10↓$0.64 (-4.34%)13.8514.897.04M
2024-01-1914.4414.64↑$0.20 (1.39%)14.0514.653.13M
2024-01-1814.1914.32↑$0.13 (0.92%)14.0214.434.26M
2024-01-1714.0714.09↑$0.02 (0.14%)13.8914.345.20M
2024-01-1614.5714.30↓$0.27 (-1.85%)14.1814.595.06M
2024-01-1215.1914.71↓$0.48 (-3.16%)14.6015.323.55M
2024-01-1115.0515.00↓$0.05 (-0.33%)14.6715.173.18M
2024-01-1014.8215.14↑$0.32 (2.16%)14.7615.162.93M
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
a

$ABR money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report