Canada markets open in 3 hours 35 minutes

Arbor Realty Trust, Inc. (ABR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.08+0.11 (+0.85%)
At close: 04:00PM EDT
13.39 +0.31 (+2.37%)
Pre-Market: 05:31AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202413.1613.3313.0013.0813.084,021,700
May 01, 202412.9413.1812.6412.9712.973,657,200
Apr 30, 202412.8813.0012.7212.8312.832,701,800
Apr 29, 202412.9513.0812.9113.0213.022,350,200
Apr 26, 202412.6312.9612.5712.8212.822,857,700
Apr 25, 202412.8612.9012.5112.5412.543,784,400
Apr 24, 202413.1413.1912.8013.0213.023,198,400
Apr 23, 202412.7613.2412.7413.2013.204,736,900
Apr 22, 202412.6212.8512.5612.7612.762,635,800
Apr 19, 202412.4312.7312.4012.6212.623,124,800
Apr 18, 202412.2312.5912.1712.4812.484,455,200
Apr 17, 202412.2512.3212.1212.1512.152,448,400
Apr 16, 202412.1512.1511.9512.0712.074,770,100
Apr 15, 202412.3012.3512.0712.1812.183,707,500
Apr 12, 202412.1812.3812.1112.2012.203,397,700
Apr 11, 202412.2312.4511.9612.4212.426,988,600
Apr 10, 202412.6512.7812.1912.3412.346,593,100
Apr 09, 202413.0013.0712.9012.9912.992,519,600
Apr 08, 202413.0313.0912.8912.9312.931,946,000
Apr 05, 202412.7612.9912.6812.9612.961,613,100
Apr 04, 202413.1013.1412.8312.8912.893,535,700
Apr 03, 202412.8313.0412.7512.9912.992,182,200
Apr 02, 202412.9713.0312.8312.9412.943,488,800
Apr 01, 202413.2613.2912.9713.0713.073,281,900
Mar 28, 202413.2713.4313.1513.2513.252,813,800
Mar 27, 202412.9313.4212.9313.3913.394,615,900
Mar 26, 202413.0513.0812.8112.8512.852,055,200
Mar 25, 202412.9613.1212.9212.9412.941,837,400
Mar 22, 202413.0513.1012.7712.9012.901,959,600
Mar 21, 202413.1213.3313.0013.0213.023,930,800
Mar 20, 202412.6113.0512.5212.9812.983,627,000
Mar 19, 202412.6812.8012.5312.6112.612,637,700
Mar 18, 202412.9013.0012.7612.7912.792,794,900
Mar 15, 202412.7012.9912.6412.9612.964,404,400
Mar 14, 202412.9413.0012.5712.6812.683,563,800
Mar 13, 202413.0713.1613.0013.0113.013,034,700
Mar 12, 202412.9213.0612.7413.0213.022,762,200
Mar 11, 202412.8413.0712.7812.9212.922,607,100
Mar 08, 202413.0013.1612.8112.8612.862,842,600
Mar 07, 202412.8512.9912.7112.9112.912,359,000
Mar 06, 202412.9713.0312.6712.8012.803,755,100
Mar 05, 202412.4212.8012.3512.7512.753,242,900
Mar 04, 202412.9012.9312.4512.5012.505,005,400
Mar 01, 202412.9412.9712.6312.9212.923,756,500
Mar 01, 20240.43 Dividend
Feb 29, 202413.3513.4313.2113.4012.974,865,000
Feb 28, 202413.1713.2813.0313.1612.743,021,000
Feb 27, 202413.1513.4113.0213.2412.823,790,500
Feb 26, 202413.0013.1512.8212.9712.554,305,600
Feb 23, 202412.8513.1612.6713.0112.594,284,700
Feb 22, 202413.0713.0912.7312.8412.436,680,600
Feb 21, 202413.3013.4213.0113.0812.665,526,300
Feb 20, 202413.8213.9513.2213.4112.9810,606,300
Feb 16, 202413.5014.2013.0313.9913.5412,943,400
Feb 15, 202412.7013.4212.7013.1212.7010,852,800
Feb 14, 202412.2712.8112.1512.7412.335,381,900
Feb 13, 202412.3412.4212.0412.2111.827,454,200
Feb 12, 202412.3512.8912.3412.6712.268,407,300
Feb 09, 202412.1912.4312.1112.3311.933,931,500
Feb 08, 202412.2312.3711.9212.1211.735,278,600
Feb 07, 202412.5812.5912.0012.2511.869,332,600
Feb 06, 202412.7513.0112.5212.5612.164,620,100
Feb 05, 202412.6712.8112.2512.7412.338,865,300
Feb 02, 202413.3813.5312.7312.8512.4413,025,000
Feb 01, 202413.4013.5512.9213.5013.077,711,700
Jan 31, 202414.0014.0513.2713.3012.878,287,000
Jan 30, 202414.1614.3314.1114.2013.743,573,100
Jan 29, 202413.8014.2913.7314.2513.794,394,500
Jan 26, 202413.7514.0113.7113.7713.333,736,000
Jan 25, 202413.6213.7313.4713.6213.184,753,300
Jan 24, 202414.1114.1813.4613.5613.126,067,800
Jan 23, 202414.1914.2213.8913.9113.464,103,800
Jan 22, 202414.7414.8913.8514.1013.657,071,100
Jan 19, 202414.4414.6514.0514.6414.173,231,700
Jan 18, 202414.1914.4414.0214.3213.864,268,300
Jan 17, 202414.0714.3413.8914.0913.645,209,100
Jan 16, 202414.5714.6014.1814.3013.845,063,600
Jan 12, 202415.1915.3214.6014.7114.243,557,800
Jan 11, 202415.0515.1714.6715.0014.523,263,300
Jan 10, 202414.8215.1614.7615.1414.652,941,200
Jan 09, 202414.4314.8814.4114.7914.322,494,800
Jan 08, 202414.5114.7014.3114.6814.213,596,200
Jan 05, 202414.7114.9114.3614.5614.094,066,500
Jan 04, 202414.6714.9214.5514.8114.332,197,200
Jan 03, 202414.8014.9814.4914.6914.223,427,800
Jan 02, 202415.0015.3214.8015.0314.555,620,700
Dec 29, 202315.7615.7615.0615.1814.694,801,800
Dec 28, 202315.9616.1315.6915.8115.302,839,400
Dec 27, 202316.2016.3516.0116.0915.573,409,800
Dec 26, 202315.8416.3015.7016.1715.654,326,500
Dec 22, 202315.9516.3115.5915.7615.255,727,100
Dec 21, 202315.6716.0715.4816.0315.524,454,000
Dec 20, 202315.9016.1615.4815.4914.995,210,000
Dec 19, 202315.5316.2315.5116.1015.586,612,600
Dec 18, 202315.4615.7615.2615.3614.872,933,100
Dec 15, 202315.8215.8815.2415.3814.897,740,700
Dec 14, 202315.2516.0515.2415.7015.207,017,100
Dec 13, 202314.1714.9813.8614.8814.406,063,500
Dec 12, 202314.0414.4213.9814.1913.734,370,200
Dec 11, 202313.8014.3913.7714.1013.654,875,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...