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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 12.94 | 12.68 | ↓$0.26 (-2.01%) | 12.57 | 13.00 | 3.56M |
2024-03-13 | 13.07 | 13.01 | ↓$0.06 (-0.46%) | 13.00 | 13.16 | 3.03M |
2024-03-12 | 12.92 | 13.02 | ↑$0.10 (0.77%) | 12.74 | 13.06 | 2.76M |
2024-03-11 | 12.84 | 12.92 | ↑$0.08 (0.62%) | 12.78 | 13.07 | 2.61M |
2024-03-08 | 13.00 | 12.86 | ↓$0.14 (-1.08%) | 12.81 | 13.16 | 2.84M |
2024-03-07 | 12.85 | 12.91 | ↑$0.06 (0.47%) | 12.71 | 12.99 | 2.36M |
2024-03-06 | 12.97 | 12.80 | ↓$0.17 (-1.31%) | 12.67 | 13.03 | 3.73M |
2024-03-05 | 12.42 | 12.75 | ↑$0.33 (2.66%) | 12.35 | 12.80 | 3.24M |
2024-03-04 | 12.90 | 12.50 | ↓$0.40 (-3.10%) | 12.45 | 12.93 | 5M |
2024-03-01 | 12.94 | 12.92 | ↓$0.02 (-0.15%) | 12.63 | 12.97 | 3.76M |
2024-02-29 | 13.35 | 13.40 | ↑$0.05 (0.37%) | 13.21 | 13.43 | 4.86M |
2024-02-28 | 13.17 | 13.16 | ↓$0.01 (-0.08%) | 13.03 | 13.28 | 3.02M |
2024-02-27 | 13.15 | 13.24 | ↑$0.09 (0.68%) | 13.02 | 13.41 | 3.79M |
2024-02-26 | 13.00 | 12.97 | ↓$0.03 (-0.23%) | 12.82 | 13.15 | 4.30M |
2024-02-23 | 12.85 | 13.01 | ↑$0.16 (1.25%) | 12.67 | 13.16 | 4.28M |
2024-02-22 | 13.07 | 12.84 | ↓$0.23 (-1.76%) | 12.73 | 13.09 | 6.68M |
2024-02-21 | 13.30 | 13.08 | ↓$0.22 (-1.65%) | 13.01 | 13.42 | 5.53M |
2024-02-20 | 13.82 | 13.41 | ↓$0.41 (-2.97%) | 13.22 | 13.95 | 10.61M |
2024-02-16 | 13.50 | 13.99 | ↑$0.49 (3.63%) | 13.03 | 14.20 | 12.94M |
2024-02-15 | 12.70 | 13.12 | ↑$0.42 (3.31%) | 12.70 | 13.42 | 10.85M |
Create an account or log in to view more rows.
$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
$ABR Chill out and chill some more. It's all temporary.
$ABR now is the time to slap that ask!!!