Arbor Realty Trust, Inc. (ABR-PD) NYSE

17.81

-0.1315(-0.73%)

Updated at October 29 03:53PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 20251817.8117.811817.8111,795
October 28, 202517.9817.9417.9418.0217.884,734
October 27, 202517.9417.9217.9218.0317.95,739
October 24, 202518.0117.8517.8518.1217.8513,590
October 23, 202518.0517.9217.9218.117.97,804
October 22, 202518.0317.9217.9218.0517.8614,035
October 21, 202518.2918.0318.0318.2917.8118,045
October 20, 202518.1518.118.118.2718.0412,597
October 17, 202518.218.218.218.318.124,716
October 16, 202518.0518.218.218.418.0510,621
October 15, 202518.418.3918.3918.418.095,711
October 14, 202518.4518.5718.1718.5718.48,882
October 13, 202518.4918.5918.218.5918.347,341
October 10, 202518.6918.5618.1618.718.528,549
October 09, 202518.6618.6518.2518.6618.5315,845
October 08, 202518.8918.7118.3118.8918.688,660
October 07, 202518.8618.718.318.9318.656,325
October 06, 202518.8318.8918.4818.9218.5610,842
October 03, 202518.818.8818.8818.9418.7710,777
October 02, 202518.8518.8818.8818.9118.812,954
October 01, 202518.7218.7518.7518.7718.569,200
September 30, 202518.518.5918.5918.5918.2522,322
September 29, 202518.5618.5318.5318.6118.438,793
September 26, 202518.4218.518.518.5818.328,690
September 25, 202518.518.5618.5618.6318.396,090
September 24, 202518.6818.518.518.7518.514,409
September 23, 202518.618.6318.6318.7318.5811,335
September 22, 202518.7518.6718.6718.7518.6115,216
September 19, 202518.7618.7918.7918.7918.762,575
September 18, 202518.7518.818.818.8318.7211,438
September 17, 202518.7318.8818.8818.8918.6927,466
September 16, 202518.7518.7518.7518.818.729,033
September 15, 202518.6918.7818.7818.7818.6214,140
September 12, 202518.618.6318.6318.6718.5820,802
September 11, 202518.5418.6518.6518.6818.5314,510
September 10, 202518.4518.5318.5318.5518.415,658
September 09, 202518.3818.4818.4818.518.377,058
September 08, 202518.4718.3718.3718.4718.346,329
September 05, 202518.2318.418.418.4518.197,444
September 04, 202518.0418.2118.2118.2217.9516,266
September 03, 202517.9518.1418.1418.1817.9510,264
September 02, 202517.9918.1418.1418.2217.8819,468
August 29, 202518.2218.0818.0818.4518.0520,981
August 28, 202518.518.2518.2518.518.120,580
August 27, 202518.3218.518.518.518.325,608
August 26, 202518.418.4518.4518.4518.387,588
August 25, 202518.3318.418.418.4918.1221,031
August 22, 202518.2118.2918.2918.3318.1215,881
August 21, 202518.0718.1918.1918.218.0726,955
August 20, 202518.2418.2218.2218.2418.212,224
August 19, 202518.2218.2518.2518.2818.1813,886
August 18, 202518.2418.1618.1618.2418.164,254
August 15, 202518.2618.1118.1118.2618.0510,616
August 14, 202518.1418.218.218.218.0815,078
August 13, 202517.8218.0718.0718.1717.813,245
August 12, 202517.7717.8317.8317.9517.7510,529
August 11, 202517.7517.7817.7817.7917.77,760
August 08, 202517.5817.7117.7117.8117.5811,398
August 07, 202517.7717.6917.6917.917.515,047
August 06, 202517.8517.7917.7917.8617.75,362
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved