Canada markets open in 8 hours 50 minutes

Arbor Realty Trust, Inc. (ABR-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.20+0.25 (+1.39%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202418.1318.2517.9218.2018.2010,891
Apr 30, 202418.0518.2417.9517.9517.9515,012
Apr 29, 202418.1418.2018.0318.0318.036,254
Apr 26, 202417.9018.2717.8017.9417.946,050
Apr 25, 202417.9018.0517.6217.8217.8212,242
Apr 24, 202417.9018.0417.8617.9417.946,162
Apr 23, 202418.2318.2817.7717.8917.8915,434
Apr 22, 202417.9018.1817.7717.9217.9215,581
Apr 19, 202418.0018.1017.9017.9017.9012,030
Apr 18, 202418.0018.2417.9018.0018.009,479
Apr 17, 202418.0618.3517.9017.9317.9311,863
Apr 16, 202418.1018.3517.9018.0318.0314,035
Apr 15, 202418.4818.6818.0018.1018.1033,895
Apr 12, 202418.4818.8618.4818.5518.5514,535
Apr 12, 20240.398438 Dividend
Apr 11, 202419.5019.5318.9518.9718.5735,934
Apr 10, 202419.4919.5019.2519.5019.0914,391
Apr 09, 202419.6419.7019.5019.5719.167,403
Apr 08, 202419.6919.7019.4119.4519.0412,636
Apr 05, 202419.6619.7019.5819.6419.235,952
Apr 04, 202419.7019.8019.6219.6419.2320,779
Apr 03, 202419.5019.6919.2519.6819.2726,101
Apr 02, 202419.6019.6219.4019.6019.1921,490
Apr 01, 202419.5919.7019.3919.7019.2946,179
Mar 28, 202419.2019.6519.0519.5619.15110,184
Mar 27, 202419.0519.1818.9819.1318.7311,263
Mar 26, 202419.0219.1018.9219.0918.6911,684
Mar 25, 202419.0019.1018.9319.1018.7018,045
Mar 22, 202418.9019.0518.9018.9518.5519,063
Mar 21, 202418.7719.0518.7718.8318.4330,559
Mar 20, 202418.6518.8818.4818.7718.3817,083
Mar 19, 202418.3518.9118.3318.7118.3242,856
Mar 18, 202418.4218.4518.3018.4018.0116,782
Mar 15, 202418.0918.2818.0818.2817.908,368
Mar 14, 202418.0918.3517.9618.1317.7531,963
Mar 13, 202418.1918.3518.0218.0817.7046,270
Mar 12, 202418.1818.4918.1418.2517.8717,188
Mar 11, 202418.5618.6518.1418.1417.7616,618
Mar 08, 202418.1918.5418.1918.5018.1130,667
Mar 07, 202418.0518.4517.9818.0517.6714,626
Mar 06, 202418.1918.1917.9617.9617.5810,511
Mar 05, 202418.0218.2017.9518.2017.8215,021
Mar 04, 202418.0918.4917.9818.2017.8222,118
Mar 01, 202418.0818.2117.9118.2017.8211,601
Feb 29, 202418.0518.1918.0518.0617.6824,350
Feb 28, 202418.0718.1418.0418.0717.697,142
Feb 27, 202418.1018.2218.0518.0717.6917,588
Feb 26, 202418.2218.2218.0518.1017.729,585
Feb 23, 202418.1018.2218.0518.0517.6719,596
Feb 22, 202418.1118.1617.9117.9517.5716,397
Feb 21, 202418.1218.1917.9017.9517.5715,306
Feb 20, 202417.7617.9717.7617.9517.5833,686
Feb 16, 202417.6017.9917.5017.7517.3820,242
Feb 15, 202417.4717.9417.4717.5317.1621,816
Feb 14, 202417.5717.7117.4017.5517.1811,361
Feb 13, 202417.5017.7517.4717.5017.1315,474
Feb 12, 202417.6917.9817.5117.5317.1617,664
Feb 09, 202417.5817.7517.4417.5017.138,484
Feb 08, 202417.3017.4917.3017.4017.0312,637
Feb 07, 202417.6817.6817.2017.4017.039,390
Feb 06, 202417.2017.4817.1517.3016.9422,753
Feb 05, 202417.6617.8517.0117.1716.8160,989
Feb 02, 202417.7517.9317.5717.5717.2038,695
Feb 01, 202418.1418.1417.7717.7717.4043,287
Jan 31, 202418.2818.3818.0118.1017.7228,943
Jan 30, 202418.1018.4118.0018.3017.9228,231
Jan 29, 202417.8718.0317.7518.0117.6323,954
Jan 26, 202417.7917.9017.7217.8817.508,094
Jan 25, 202417.7817.8217.6417.7117.3444,847
Jan 24, 202417.8917.8917.6017.6317.2619,793
Jan 23, 202417.7417.8817.6017.7917.4224,347
Jan 22, 202417.7817.9217.5817.7417.3721,621
Jan 19, 202417.7617.7617.5917.7017.3310,949
Jan 18, 202417.8217.8617.4017.5517.1823,471
Jan 17, 202417.8217.8517.6817.7917.4213,825
Jan 16, 202417.8117.9417.6917.8217.4542,551
Jan 12, 202417.9017.9817.6317.8217.4530,437
Jan 11, 202417.9517.9517.7017.8417.4723,893
Jan 11, 20240.398438 Dividend
Jan 10, 202418.2818.4518.1618.1617.3977,154
Jan 09, 202418.1918.3918.0318.2917.5122,292
Jan 08, 202417.8518.1517.8318.1517.3844,714
Jan 05, 202418.0218.2417.6617.7817.0272,617
Jan 04, 202417.9318.3517.8717.9917.2346,450
Jan 03, 202418.2918.3217.9117.9117.1567,447
Jan 02, 202417.7318.7517.7018.3917.6173,472
Dec 29, 202317.7717.9217.6517.6516.9033,326
Dec 28, 202317.7418.0017.7317.8517.0929,453
Dec 27, 202317.9018.0217.6517.7316.9859,057
Dec 26, 202318.0618.1017.8117.8217.0624,665
Dec 22, 202318.2018.3018.0018.0617.2934,261
Dec 21, 202318.1018.4017.8018.3017.5216,243
Dec 20, 202318.2018.3917.9217.9217.1628,533
Dec 19, 202317.8618.1517.8618.1117.3439,972
Dec 18, 202317.8417.9917.5817.8617.1020,207
Dec 15, 202317.7317.9017.5117.6016.8533,931
Dec 14, 202317.5917.7517.2217.6316.8885,027
Dec 13, 202317.3517.6517.1517.3616.6257,791
Dec 12, 202317.4217.4617.1017.2616.5322,939
Dec 11, 202317.0717.3917.0717.1616.4314,387
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...