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.

DateOpenCloseChangeLowHighVolume
2023-01-2714.7414.89↑$0.15 (1.02%)14.6514.921.53M
2023-01-2614.5514.67↑$0.12 (0.82%)14.5414.711.19M
2023-01-2514.3314.46↑$0.13 (0.91%)14.2314.501.17M
2023-01-2414.2514.36↑$0.11 (0.77%)14.2514.49899.58K
2023-01-2314.3014.40↑$0.10 (0.70%)14.2914.481.15M
2023-01-2014.2014.27↑$0.07 (0.49%)14.0314.311.30M
2023-01-1914.0114.17↑$0.16 (1.14%)13.9514.171.02M
2023-01-1814.3314.17↓$0.16 (-1.12%)14.1214.391.11M
2023-01-1714.2514.24↓$0.01 (-0.07%)14.1914.431.52M
2023-01-1314.0114.30↑$0.29 (2.07%)14.0114.331.02M
2023-01-1214.2214.13↓$0.09 (-0.63%)14.0514.241.31M
2023-01-1114.0014.09↑$0.09 (0.64%)14.0014.241.20M
2023-01-1013.7513.96↑$0.21 (1.53%)13.6813.98877.17K
2023-01-0913.9013.74↓$0.16 (-1.15%)13.7313.951.24M
2023-01-0613.7513.79↑$0.04 (0.29%)13.6613.942.09M
2023-01-0513.7513.66↓$0.09 (-0.65%)13.5513.801.16M
2023-01-0413.7513.81↑$0.06 (0.44%)13.6813.941.64M
2023-01-0313.3813.55↑$0.17 (1.27%)13.2913.621.42M
2022-12-3013.1613.19↑$0.03 (0.23%)13.0213.241.37M
2022-12-2913.2013.25↑$0.05 (0.38%)13.1213.351.70M
2022-12-2813.5613.15↓$0.41 (-3.02%)13.1013.581.25M
2022-12-2713.6813.59↓$0.09 (-0.66%)13.5013.731.01M
2022-12-2313.5313.70↑$0.17 (1.26%)13.5213.73799.13K
2022-12-2213.5813.59↑$0.01 (0.07%)13.2413.601.07M
2022-12-2113.5513.68↑$0.13 (0.96%)13.5413.711M
2022-12-2013.3713.40↑$0.03 (0.22%)13.1913.531.09M
2022-12-1913.5413.44↓$0.10 (-0.74%)13.3613.711.34M
2022-12-1613.5213.50↓$0.02 (-0.15%)13.3613.652.41M
2022-12-1513.7213.69↓$0.03 (-0.22%)13.5313.771.40M
2022-12-1414.0213.88↓$0.14 (-1.00%)13.8214.171.61M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ABR Bull flag forming?

0 Like Report
DivorceTiramisu

$ABR what calls are you guys jacked to the tits on?

0 Like Report
millimaker

$ABR headed back to all time highs shortly

0 Like Report
AppleBigTech

$ABR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report