Arbor Realty Trust (ABR) Historical Stock Data
13.62 ↑0.59 (4.53%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABR is up 0.22% a day on average. There have been 20 days where Arbor Realty Trust closed green and 10 days where ABR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.25 | 13.62 | ↑$0.37 (2.79%) | 13.16 | 13.66 | 2.72M |
| 2024-07-25 | 13.06 | 13.03 | ↓$0.03 (-0.23%) | 12.97 | 13.32 | 2.53M |
| 2024-07-24 | 13.17 | 13.03 | ↓$0.14 (-1.06%) | 13.03 | 13.28 | 2.49M |
| 2024-07-23 | 13.39 | 13.29 | ↓$0.10 (-0.75%) | 13.21 | 13.54 | 3.05M |
| 2024-07-22 | 13.18 | 13.39 | ↑$0.21 (1.59%) | 13.05 | 13.41 | 3.40M |
| 2024-07-19 | 13.07 | 13.11 | ↑$0.04 (0.31%) | 12.97 | 13.22 | 2.51M |
| 2024-07-18 | 13.40 | 13.05 | ↓$0.35 (-2.61%) | 12.87 | 13.54 | 3.69M |
| 2024-07-17 | 13.50 | 13.49 | ↓$0.01 (-0.07%) | 13.26 | 14.04 | 6.18M |
| 2024-07-16 | 13.25 | 13.71 | ↑$0.46 (3.47%) | 13.15 | 13.80 | 6.87M |
| 2024-07-15 | 12.38 | 13.36 | ↑$0.98 (7.92%) | 12.01 | 13.48 | 16.29M |
| 2024-07-12 | 15.65 | 12.89 | ↓$2.76 (-17.64%) | 12.25 | 15.90 | 38.39M |
| 2024-07-11 | 15.37 | 15.53 | ↑$0.16 (1.04%) | 15.30 | 15.55 | 3.96M |
| 2024-07-10 | 15.02 | 15.09 | ↑$0.07 (0.47%) | 14.85 | 15.15 | 3.12M |
| 2024-07-09 | 14.89 | 14.85 | ↓$0.04 (-0.27%) | 14.76 | 15.02 | 1.98M |
| 2024-07-08 | 14.74 | 14.89 | ↑$0.15 (1.02%) | 14.74 | 14.94 | 1.83M |
| 2024-07-05 | 14.67 | 14.74 | ↑$0.07 (0.48%) | 14.64 | 15.03 | 2.82M |
| 2024-07-03 | 14.61 | 14.70 | ↑$0.09 (0.62%) | 14.54 | 14.78 | 2.35M |
| 2024-07-02 | 14.19 | 14.55 | ↑$0.36 (2.54%) | 14.17 | 14.62 | 2.80M |
| 2024-07-01 | 14.35 | 14.19 | ↓$0.16 (-1.11%) | 13.97 | 14.48 | 4.07M |
| 2024-06-28 | 14.26 | 14.35 | ↑$0.09 (0.63%) | 14.21 | 14.40 | 3.01M |
| 2024-06-27 | 14.21 | 14.22 | ↑$0.01 (0.07%) | 14.00 | 14.22 | 1.52M |
| 2024-06-26 | 14.10 | 14.24 | ↑$0.14 (0.99%) | 14.07 | 14.27 | 1.78M |
| 2024-06-25 | 14.20 | 14.14 | ↓$0.06 (-0.42%) | 14.10 | 14.23 | 1.35M |
| 2024-06-24 | 14.16 | 14.20 | ↑$0.04 (0.28%) | 14.06 | 14.28 | 1.82M |
| 2024-06-21 | 14.06 | 14.12 | ↑$0.06 (0.43%) | 14.05 | 14.20 | 3.54M |
| 2024-06-20 | 14.04 | 14.10 | ↑$0.06 (0.43%) | 13.98 | 14.12 | 1.96M |
| 2024-06-18 | 14.00 | 13.96 | ↓$0.04 (-0.29%) | 13.92 | 14.08 | 1.43M |
| 2024-06-17 | 13.63 | 14.04 | ↑$0.41 (3.01%) | 13.61 | 14.07 | 2.24M |
| 2024-06-14 | 13.65 | 13.69 | ↑$0.04 (0.29%) | 13.60 | 13.81 | 1.20M |
| 2024-06-13 | 13.48 | 13.83 | ↑$0.35 (2.60%) | 13.48 | 13.88 | 2.20M |
Create an account or log in to view more rows.
$ABR added more calls on that drop
$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??